$110.31 -5.31 (%) CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs - NYSE

Sep. 4, 2015 | 02:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEO historical data

Date Open High Low Close Volume
9/3/2015115.34118.49115.19115.62194,301
9/2/2015114.64115.23112.05115.17207,144
9/1/2015117.77118.15114.00114.38413,853
8/31/2015123.35125.38121.43125.22405,836
8/28/2015119.60121.80119.41121.01533,305
8/27/2015118.25123.36117.68123.06918,957
8/26/2015104.20106.30103.05106.13385,507
8/25/2015105.42106.0199.5199.87329,056
8/24/201599.63105.9398.05101.16640,791
8/21/2015113.90114.32111.00111.04214,296
8/20/2015117.59117.80115.66116.07238,950
8/19/2015121.45121.64118.88120.16190,898
8/18/2015122.44123.44121.90122.61128,193
8/17/2015124.77124.97123.75124.23131,178
8/14/2015126.41127.49126.41126.81150,897
8/13/2015128.74128.81126.20127.57212,334
8/12/2015126.90128.73126.54128.61222,494
8/11/2015126.20128.05125.92127.88272,224
8/10/2015123.29125.83123.23125.72162,761
8/7/2015123.78124.42122.37122.96150,568
8/6/2015123.69123.69122.19122.74208,831
8/5/2015125.37126.21123.86124.40161,541
8/4/2015122.05122.32121.06121.67117,210
8/3/2015121.89122.11120.59120.89120,322
7/31/2015124.50124.67122.54122.65199,329
7/30/2015126.01126.30124.82125.91161,734
7/29/2015125.30128.11124.76127.64300,406
7/28/2015124.57126.75123.56126.16275,560
7/27/2015120.50121.17118.75119.92709,829
7/24/2015126.96127.05124.40124.98203,314
7/23/2015128.27128.78127.18128.27290,867
7/22/2015128.78128.96127.98128.26167,202
7/21/2015129.33130.48128.79129.26193,122
7/20/2015130.17130.21128.65129.58185,034
7/17/2015131.50131.60130.02131.10127,005
7/16/2015130.61131.30130.23130.92118,754
7/15/2015130.13130.35128.86129.04129,602
7/14/2015129.82131.18129.42130.63203,150
7/13/2015132.20132.40131.40131.62112,578
7/10/2015131.67131.67130.00131.29165,079
7/9/2015128.92130.51128.72129.30285,209
7/8/2015125.80129.20125.73126.19485,993
7/7/2015134.21135.49130.90135.13233,155
7/6/2015138.53139.38137.41137.69165,385
7/2/2015140.71142.37140.50140.7894,053
7/1/2015141.76141.76139.15139.45142,343
6/30/2015142.27142.32140.81141.92117,401
6/29/2015140.79142.01140.13140.15160,337
6/26/2015142.01144.03142.01142.62213,944
6/25/2015147.33147.33144.59144.73151,798
6/24/2015147.61148.50147.13147.96134,380
6/23/2015144.86146.22144.85145.99100,759
6/22/2015143.01143.82142.35143.2272,681
6/19/2015142.44142.97141.69141.72123,118
6/18/2015142.31143.25141.96142.94143,941
6/17/2015144.42144.91142.81143.85163,700
6/16/2015145.85145.98144.43145.79260,647
6/15/2015149.75150.49148.88149.28136,050
6/12/2015151.68151.68150.86151.2869,942
6/11/2015151.91152.24150.18151.4681,285
6/10/2015150.40152.25150.07151.85208,512
6/9/2015151.88152.64151.41151.9380,984
6/8/2015151.99152.06150.81151.3157,139
6/5/2015150.83152.62150.21151.34105,292
6/4/2015154.70154.70151.91152.94124,757
6/3/2015155.94156.25155.13156.00151,493
6/2/2015152.35154.32152.15153.56158,556
6/1/2015156.24156.59155.39155.75163,510
5/29/2015157.13157.47155.70156.00229,088
5/28/2015159.65159.65157.53159.00135,063
5/27/2015162.85163.82161.61163.00119,650
5/26/2015165.12165.12161.74162.43184,703
5/22/2015164.27165.29164.18164.65129,142
5/21/2015162.04162.30160.70161.15151,879
5/20/2015158.77159.59158.42158.9884,461
5/19/2015160.05160.30158.05158.74195,086
5/18/2015160.03160.37158.72160.06172,301
5/15/2015162.00164.31161.76163.86151,878
5/14/2015162.24162.83160.67160.85204,053
5/13/2015165.29165.76163.39163.87139,722
5/12/2015164.32165.84163.67165.57113,280
5/11/2015166.37166.51164.55164.73182,755
5/8/2015164.78167.24164.23166.28165,321
5/7/2015167.24167.25164.33165.02278,152
5/6/2015169.88170.57167.56168.27203,415
5/5/2015169.92170.78168.31168.68169,291
5/4/2015170.49171.65170.08170.96114,944
5/1/2015171.59171.74169.32171.0980,554
4/30/2015169.36171.81169.11171.25180,582
4/29/2015169.00172.52168.24172.29268,284
4/28/2015172.59173.08170.82172.64119,971
4/27/2015172.42175.60171.88174.88249,696
4/24/2015168.75169.13167.34168.16191,788
4/23/2015168.33168.93167.53168.70206,511
4/22/2015168.79169.33167.89168.24155,962
4/21/2015170.13171.28168.98169.34162,698
4/20/2015166.96169.80166.46168.06280,322
4/17/2015168.35169.04166.55168.60289,155
4/16/2015171.69173.75169.59172.88465,153
4/15/2015165.59168.20164.78167.82356,267
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!