$161.54 -0.50 (%) CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs -

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEO historical data

Date Open High Low Close Volume
10/20/2014160.82162.50160.66161.54214,167
10/17/2014161.16162.99160.44162.04295,657
10/16/2014153.69157.20152.75155.76345,288
10/15/2014158.17158.56154.50158.24259,902
10/14/2014161.43163.66160.25160.71312,149
10/13/2014166.07168.19165.27165.30209,758
10/10/2014165.97167.01164.19164.19276,422
10/9/2014173.35173.35170.49170.74149,329
10/8/2014172.09174.25169.96173.82178,191
10/7/2014173.61173.71171.14171.14120,071
10/6/2014171.83172.26170.67171.40108,913
10/3/2014168.53169.02166.81167.76117,884
10/2/2014169.17169.35165.32168.32128,396
10/1/2014171.61172.01168.30169.02150,037
9/30/2014171.44173.17171.01172.54165,616
9/29/2014174.00174.57173.51174.15147,544
9/26/2014178.62179.92177.96178.9169,855
9/25/2014179.40179.60176.83177.21174,378
9/24/2014182.11184.06181.50183.09108,302
9/23/2014179.39180.37179.08179.5461,987
9/22/2014181.32181.62179.39180.44140,591
9/19/2014182.07182.10180.17180.35117,050
9/18/2014184.69184.69183.40184.1268,852
9/17/2014186.14186.29184.39184.81114,847
9/16/2014182.67186.71182.67185.20203,695
9/15/2014182.03183.00181.12181.28162,632
9/12/2014184.57184.96182.94183.57224,742
9/11/2014187.86189.96187.79189.12183,201
9/10/2014190.77192.02189.94191.76120,299
9/9/2014199.90199.96198.03198.76100,229
9/8/2014200.85200.89198.41199.0291,161
9/5/2014199.10199.91198.65199.8376,271
9/4/2014201.67201.88198.43199.16123,592
9/3/2014202.33202.33200.36201.50185,688
9/2/2014200.08200.08195.46195.77182,378
8/29/2014201.96201.96199.30200.10172,606
8/28/2014195.82196.37194.22194.51102,799
8/27/2014196.32196.58195.32196.45145,389
8/26/2014199.40199.48198.36198.50131,662
8/25/2014197.59198.61197.06198.55162,927
8/22/2014194.30195.05193.38194.86139,482
8/21/2014196.35196.43194.67195.07158,677
8/20/2014195.11196.25194.83195.89133,776
8/19/2014198.90199.37197.23198.24182,537
8/18/2014195.49198.80195.00198.80331,134
8/15/2014189.46189.68187.34188.83110,573
8/14/2014189.66189.66185.52186.59185,069
8/13/2014187.84188.41186.74187.25117,505
8/12/2014184.77185.92183.91185.76106,197
8/11/2014185.52186.42185.11185.50118,775
8/8/2014183.89184.59182.75184.55186,282
8/7/2014180.26180.26177.65178.5083,216
8/6/2014179.41180.17178.71179.4484,561
8/5/2014180.93181.00178.48179.64102,628
8/4/2014181.96182.71180.55182.66125,331
8/1/2014177.80179.28176.63178.14135,269
7/31/2014178.63178.63176.22176.67137,484
7/30/2014181.41181.60178.19179.15108,672
7/29/2014179.65179.75178.19178.65141,369
7/28/2014180.54181.47179.44181.47100,188
7/25/2014180.52182.63180.52182.00182,033
7/24/2014179.86180.89179.51180.35102,018
7/23/2014179.45179.89178.71178.80119,165
7/22/2014177.38179.53177.11178.67218,571
7/21/2014174.35175.53174.00175.27116,511
7/18/2014174.26174.90173.91174.4977,802
7/17/2014174.78175.57173.60173.86190,025
7/16/2014174.62176.40174.62176.34158,482
7/15/2014173.59174.55172.68173.79251,006
7/14/2014173.39174.71173.39174.39321,739
7/11/2014173.00173.20172.12172.53277,669
7/10/2014171.58174.47170.51174.20278,718
7/9/2014173.84174.85173.62174.19271,491
7/8/2014175.43176.02174.50175.65107,734
7/7/2014176.00176.33174.91176.33173,321
7/3/2014181.76182.49180.55182.34170,281
7/2/2014181.56182.22181.11181.76107,882
7/1/2014179.41180.66179.41180.56106,695
6/30/2014179.19179.63178.82179.2980,618
6/27/2014178.35179.44177.81179.4474,443
6/26/2014178.31178.81177.41178.51206,277
6/25/2014173.41174.40173.01174.27111,631
6/24/2014175.38176.52173.19173.73186,986
6/23/2014177.81178.41177.11177.59162,725
6/20/2014181.55181.84180.16181.09109,335
6/19/2014181.93182.50181.52182.14113,461
6/18/2014180.61182.26179.62182.13155,664
6/17/2014179.19179.94179.05179.70135,807
6/16/2014179.44179.58177.82178.1791,692
6/13/2014178.35178.87177.38178.31152,724
6/12/2014175.50175.95174.41175.01137,536
6/11/2014173.24174.02172.75173.0873,448
6/10/2014175.17175.56174.06174.15119,314
6/9/2014172.15172.96171.29172.2589,369
6/6/2014171.10171.72170.32170.32101,632
6/5/2014171.98172.58168.95170.76192,461
6/4/2014171.70171.72170.43170.9794,219
6/3/2014171.46172.95171.00172.45159,987
6/2/2014173.02174.00172.65173.57157,497
5/30/2014173.50173.71171.02171.22261,516
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center