$135.94 +4.86 (%) CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs - NYSE

Dec. 19, 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
3/17/2010167.21167.99166.40167.08157,900
3/16/2010164.23165.77163.32165.77301,000
3/15/2010165.80166.02163.34165.54216,300
3/12/2010167.09167.95164.15165.20210,900
3/11/2010165.57166.61163.36166.38282,500
3/10/2010164.16165.93163.95165.64158,000
3/9/2010162.30164.48161.15163.07129,000
3/8/2010162.00162.88161.50162.61129,300
3/5/2010160.30162.04159.32161.93157,900
3/4/2010157.36158.72155.91157.45134,700
3/3/2010159.19160.19158.00158.15138,800
3/2/2010158.15158.98156.84157.66266,300
3/1/2010158.43158.77156.22156.92230,100
2/26/2010156.74157.96154.91157.29311,900
2/25/2010154.20155.95152.07155.48306,900
2/24/2010157.22158.71156.18158.29246,000
2/23/2010158.27158.70155.60155.93195,600
2/22/2010157.51157.89156.33157.00205,100
2/19/2010154.76155.86154.27155.00278,100
2/18/2010156.55159.09156.42158.82155,600
2/17/2010158.54159.54157.32158.54234,600
2/16/2010156.93158.58156.62158.13280,600
2/12/2010155.00156.16153.63155.15253,200
2/11/2010156.06160.44154.80160.31431,500
2/10/2010155.79156.77153.45156.20392,200
2/9/2010151.39154.46150.26152.98331,700
2/8/2010147.27148.59144.75145.34242,600
2/5/2010148.07149.65145.46149.30315,400
2/4/2010154.00154.21149.00149.12256,700
2/3/2010159.13161.36156.49157.92510,200
2/2/2010147.00151.48146.78150.74438,600
2/1/2010143.68145.37142.36145.30221,200
1/29/2010143.93144.70139.41139.83284,900
1/28/2010147.00147.15143.97144.98275,900
1/27/2010141.14143.57140.51142.90285,700
1/26/2010142.05144.33139.01142.15296,900
1/25/2010147.55147.99145.52146.81237,500
1/22/2010147.82147.82143.82143.90358,400
1/21/2010153.07153.61148.51149.22287,700
1/20/2010155.22155.43153.38153.79362,700
1/19/2010157.46159.32156.50159.13150,400
1/15/2010158.09158.09155.70156.73221,500
1/14/2010159.94160.66159.53159.86251,500
1/13/2010161.59162.82160.55162.44223,100
1/12/2010168.55168.55164.58165.94196,700
1/11/2010171.55171.59169.26169.73147,500
1/8/2010169.00169.70167.12169.42154,700
1/7/2010167.44168.61166.56168.33170,400
1/6/2010167.93169.64167.01169.36244,400
1/5/2010165.78166.75165.00166.50271,500
1/4/2010158.48161.32157.93161.32248,000
12/31/2009157.08157.60155.42155.45118,900
12/30/2009153.14155.09153.14154.64106,000
12/29/2009154.87155.56154.03154.2371,600
12/28/2009155.75156.03154.41154.9586,000
12/24/2009155.24156.48155.13156.1375,700
12/23/2009152.50154.92152.28154.55152,200
12/22/2009152.39152.89151.63152.5694,900
12/21/2009152.52154.03152.52153.59129,400
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center