CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs $196.45

down -2.05


27/8/2014 04:00 PM  |  : CEO  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEO historical data

Date Open High Low Close Volume
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
5/29/2014176.23176.69175.36176.65105,484
5/28/2014178.10178.77177.20177.40133,476
5/27/2014178.56179.23176.12176.72161,607
5/23/2014179.00179.63176.35176.81173,666
5/22/2014175.25176.83174.82176.11178,154
5/21/2014173.33173.89172.86173.31124,799
5/20/2014170.62170.62169.51170.0255,930
5/19/2014171.43171.82170.59171.2862,549
5/16/2014170.68171.77170.56171.30102,201
5/15/2014169.00170.00168.55169.9877,224
5/14/2014171.08171.64170.25170.34106,470
5/13/2014168.59170.64168.50169.85148,495
5/12/2014166.99167.92166.67167.41122,184
5/9/2014165.83165.95165.25165.7760,654
5/8/2014165.00165.70164.44164.89106,978
5/7/2014162.24163.90162.09163.33143,176
5/6/2014162.57164.34162.57163.5969,929
5/5/2014162.74163.30162.30162.77123,741
5/2/2014164.40165.15163.53164.6278,554
5/1/2014164.17165.29164.01164.6861,633
4/30/2014165.44165.44164.11165.1998,587
4/29/2014166.00167.89165.63165.77173,167
4/28/2014163.28163.55162.52163.00108,795
4/25/2014160.59161.66160.14161.36204,165
4/24/2014163.88163.89161.51162.44123,588
4/23/2014164.90164.90162.81163.48212,950
4/22/2014166.96166.96165.39165.9464,967
4/21/2014165.60166.38164.82165.6364,330
4/17/2014165.74166.97165.40166.4188,863
4/16/2014164.76165.45163.96164.8095,565
4/15/2014163.55164.00161.55163.63177,057
4/14/2014167.47167.51166.18166.70164,616
4/11/2014164.52165.09163.66163.91147,838
4/10/2014164.87166.46164.51164.81278,420
4/9/2014163.56164.01161.96163.99144,975
4/8/2014161.63164.03161.05161.62361,044
4/7/2014157.95158.25156.56157.00157,851
Trading Center