$132.49 -0.70 (%) CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEO historical data

Date Open High Low Close Volume
12/9/2016132.18132.97131.71132.4976,437
12/8/2016132.63133.63132.06133.1968,115
12/7/2016131.22132.66130.97132.58105,207
12/6/2016131.00132.24130.30131.4386,266
12/5/2016132.00132.72131.50131.68105,877
12/2/2016133.97135.21133.04133.9284,866
12/1/2016134.64136.58133.97134.66191,096
11/30/2016129.59133.57129.50132.38179,944
11/29/2016126.33126.85125.54125.8992,757
11/28/2016129.96130.48127.59127.76115,543
11/25/2016129.38129.74128.10128.6558,755
11/23/2016129.99130.73129.12130.1367,576
11/22/2016131.28132.10130.38131.78144,421
11/21/2016126.65127.54126.22127.49114,708
11/18/2016125.71126.44124.73125.91116,052
11/17/2016125.18126.30123.75123.9374,394
11/16/2016124.46125.28123.65124.1987,472
11/15/2016123.58125.36123.51125.18135,142
11/14/2016121.60122.67120.74122.45106,680
11/11/2016121.64122.50120.45121.6470,882
11/10/2016124.86124.86122.87123.80112,480
11/9/2016124.57127.01124.45125.89116,350
11/8/2016126.15128.16125.30127.06116,876
11/7/2016126.61128.21126.54128.2186,449
11/4/2016123.54124.85123.37123.7493,198
11/3/2016126.23126.70124.69125.0186,821
11/2/2016125.93126.45124.03125.36114,542
11/1/2016128.27128.99125.75127.10126,721
10/31/2016126.86126.98125.35125.48103,355
10/28/2016129.66130.02127.32127.63126,421
10/27/2016131.69131.71130.52130.79195,685
10/26/2016134.15134.26129.40129.75256,499
10/25/2016136.79137.72135.92136.0553,168
10/24/2016138.07138.07135.85136.7566,320
10/21/2016137.00137.53136.84137.1865,501
10/20/2016137.19138.36136.72138.11126,960
10/19/2016135.08136.38134.61135.78115,243
10/18/2016134.73134.98133.80134.2179,188
10/17/2016132.92132.92131.51132.0946,363
10/14/2016134.26134.59133.12133.4681,817
10/13/2016131.31132.64130.14132.28109,594
10/12/2016133.00133.53131.57133.4095,391
10/11/2016133.76134.16132.27133.00104,557
10/10/2016133.55136.16133.55135.56101,663
10/7/2016133.90133.91131.49132.27117,683
10/6/2016135.51135.99134.44135.73212,295
10/5/2016130.24131.85129.95131.19177,267
10/4/2016126.91126.91124.41124.7668,382
10/3/2016125.35126.79124.73126.67129,679
9/30/2016125.89127.19125.61126.49136,512
9/29/2016125.53126.61123.94124.77143,693
9/28/2016119.99123.67118.53123.23160,932
9/27/2016118.00118.98118.00118.9091,751
9/26/2016119.78120.28118.50118.5369,597
9/23/2016121.60121.91119.36119.7362,055
9/22/2016123.09123.30121.65122.1077,077
9/21/2016119.72122.35119.67122.23131,836
9/20/2016119.14119.80118.74118.77118,541
9/19/2016119.95120.25118.79118.8488,491
9/16/2016119.32120.24119.12119.9090,598
9/15/2016119.66121.30119.62120.81106,542
9/14/2016119.32120.95118.43118.88123,593
9/13/2016121.72121.95118.65119.66234,887
9/12/2016120.32124.13120.16123.25156,313
9/9/2016123.25123.70121.06121.10105,931
9/8/2016124.30125.86123.53125.6585,254
9/7/2016124.06124.22123.06123.5889,122
9/6/2016121.99123.73121.99123.7194,058
9/2/2016123.12123.93122.38123.29104,151
9/1/2016120.28120.86119.37120.6496,756
8/31/2016122.32122.62119.64120.09138,951
8/30/2016123.17123.54121.40121.86122,741
8/29/2016122.85123.73122.57122.92105,721
8/26/2016123.99125.85122.30123.37163,775
8/25/2016121.80123.16121.64122.71143,153
8/24/2016121.70122.74121.00121.34117,905
8/23/2016124.15125.45123.89124.17119,203
8/22/2016123.91124.09122.91123.19131,313
8/19/2016125.69126.01125.12125.69136,825
8/18/2016126.00126.60125.71126.53111,174
8/17/2016125.28125.80124.27125.6585,468
8/16/2016125.97126.48125.53126.03115,519
8/15/2016125.72126.73125.68126.67232,448
8/12/2016123.69124.26123.55123.90138,050
8/11/2016120.78122.99120.46122.1680,427
8/10/2016120.96121.75119.71119.8863,395
8/9/2016120.57121.65120.29120.74141,080
8/8/2016119.10119.82118.75118.86109,794
8/5/2016119.11119.50117.89119.3684,222
8/4/2016117.25119.25117.25118.40106,953
8/3/2016114.75116.95114.05116.85214,876
8/2/2016116.58117.17114.05115.23194,083
8/1/2016118.00118.54115.77116.24126,293
7/29/2016118.55120.98118.55120.39124,839
7/28/2016121.25121.42118.25118.36201,388
7/27/2016125.39125.56122.92123.8185,787
7/26/2016125.00125.50124.29125.3698,867
7/25/2016126.75126.94125.10125.43118,536
7/22/2016127.43127.61126.30127.04125,402
7/21/2016128.02128.05125.95126.3987,557
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center