$114.38 -10.84 (%) CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs - NYSE

Sep. 1, 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
11/23/2010221.48221.90217.56218.86181,355
11/22/2010227.14228.50223.89227.74213,333
11/19/2010225.10228.20222.65228.19575,880
11/18/2010223.87227.48223.77225.90630,487
11/17/2010212.88216.47210.12215.08700,241
11/16/2010219.06219.06214.47215.18734,064
11/15/2010223.51224.13220.92220.92124,759
11/12/2010226.79228.04222.33223.36331,420
11/11/2010229.49232.54228.29231.57249,116
11/10/2010223.73225.41220.57224.93239,283
11/9/2010230.40231.90224.09225.29348,093
11/8/2010230.58234.21230.50233.67369,361
11/5/2010226.94229.60226.41229.43187,587
11/4/2010220.52224.78220.10224.13347,988
11/3/2010219.78220.49215.87220.12271,109
11/2/2010217.74218.95215.90218.08179,034
11/1/2010214.01216.47213.01214.20164,913
10/29/2010207.55209.64207.02208.92164,016
10/28/2010208.72208.72205.28207.45167,911
10/27/2010204.14204.34200.03202.59186,674
10/26/2010206.00208.49205.16207.3597,586
10/25/2010208.41210.65206.09206.55174,718
10/22/2010206.17206.30203.09204.33132,850
10/21/2010209.00209.43202.55205.52167,542
10/20/2010206.19209.90205.39208.36200,866
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
  • 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!