$126.16 +6.24 (%) CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs - NYSE

Jul. 28, 2015 | 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
10/19/2010210.50210.55203.54204.43234,454
10/18/2010211.00212.00210.00211.0982,330
10/15/2010213.18213.47208.20210.27217,606
10/14/2010214.85214.85211.69213.34311,927
10/13/2010208.00208.33206.55207.25380,197
10/12/2010209.11209.91207.01208.46276,939
10/11/2010215.76216.50213.15213.15260,335
10/8/2010206.50210.00205.82209.61122,446
10/7/2010210.79210.79207.00207.79180,725
10/6/2010209.00211.49208.99211.04191,080
10/5/2010206.63208.98206.62208.41306,482
10/4/2010202.70204.74201.59204.06453,200
10/1/2010195.86196.96194.87196.39167,040
9/30/2010194.69194.82191.07194.30196,176
9/29/2010192.61194.50192.50194.17238,318
9/28/2010190.63191.77188.21191.48151,464
9/27/2010189.94191.51189.76189.89200,919
9/24/2010188.33189.95187.95189.95169,432
9/23/2010186.40186.40183.91185.52160,409
9/22/2010185.01188.52185.01187.18130,084
9/21/2010189.42189.55187.29188.96171,568
9/20/2010188.03190.23187.60190.04242,536
9/17/2010188.06188.53186.39186.74129,667
9/16/2010187.40188.69186.68187.67117,016
9/15/2010188.29189.45187.75189.19125,113
9/14/2010188.19189.19187.30187.95168,279
9/13/2010188.94189.99188.11189.05395,236
9/10/2010180.86182.40180.26181.62240,921
9/9/2010177.98177.98176.90177.36233,310
9/8/2010174.23175.90174.23174.81124,455
9/7/2010173.22174.30172.44173.05276,741
9/3/2010173.95175.33172.36173.88188,432
9/2/2010172.05173.48171.11172.70207,995
9/1/2010170.98174.52170.90173.88269,748
8/31/2010168.68171.80168.68169.82162,400
8/30/2010170.60170.95168.27168.27200,800
8/27/2010169.75173.28168.27172.92239,300
8/26/2010169.50169.80167.49167.60232,000
8/25/2010167.64169.37166.37168.67268,500
8/24/2010167.25169.35166.51167.83270,700
8/23/2010170.59170.59167.53167.58292,200
8/20/2010170.12171.81168.94171.57284,500
8/19/2010170.62171.91169.27170.96421,600
8/18/2010166.91167.59165.20166.50159,700
8/17/2010168.24169.09167.05168.10160,500
8/16/2010165.89168.40165.68167.42202,800
8/13/2010164.24166.10163.51164.39130,900
8/12/2010162.77165.25162.41164.20252,800
8/11/2010166.04167.80165.00165.50210,700
8/10/2010169.11171.10168.56170.37197,500
8/9/2010172.85173.24171.46172.93113,100
8/6/2010171.39173.88168.95172.86179,800
8/5/2010173.51174.10171.80173.8698,500
8/4/2010175.94175.94172.81174.40162,800
8/3/2010173.10175.88171.98175.28159,500
8/2/2010172.77174.73172.00174.15219,400
7/30/2010166.47168.95166.20168.42161,300
7/29/2010170.95173.45166.65168.88192,400
7/28/2010168.88169.55166.70167.74154,000
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 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!