$133.92 -0.74 (%) CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs - New York Stock Exchange, Inc.

Dec. 2, 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
7/13/2016126.94127.14124.38124.88112,687
7/12/2016126.69127.98125.99127.04132,160
7/11/2016125.50125.85124.64125.06129,485
7/8/2016123.34124.50123.08124.42126,417
7/7/2016124.49124.70120.60121.07107,997
7/6/2016120.76123.48120.66123.35128,947
7/5/2016123.38123.38120.69121.82107,176
7/1/2016124.85126.57124.81126.12101,928
6/30/2016123.88125.03122.80124.66110,807
6/29/2016121.43123.65120.80123.09129,898
6/28/2016119.00120.19118.26120.00182,498
6/27/2016116.49116.99114.00114.88210,199
6/24/2016118.91121.49118.81119.16243,535
6/23/2016125.84127.30125.72127.2795,643
6/22/2016124.67125.50123.72123.7970,799
6/21/2016122.36124.28121.81123.71139,469
6/20/2016121.82122.31120.97121.26136,321
6/17/2016117.51118.87116.91118.25231,752
6/16/2016117.53118.36115.43117.75168,388
6/15/2016121.37121.99120.12120.75130,712
6/14/2016120.37121.37119.41120.94125,700
6/13/2016119.78121.71119.61120.26193,129
6/10/2016122.52122.64120.50120.53109,013
6/9/2016124.52125.12123.95124.2478,540
6/8/2016126.09126.94125.47125.75102,498
6/7/2016123.00125.30122.86125.11177,847
6/6/2016120.37122.06120.35121.71136,921
6/3/2016123.48123.48121.50122.33203,306
6/2/2016120.89123.01120.65122.90106,507
6/1/2016119.57121.91118.73121.64180,705
5/31/2016119.63120.84118.88119.44230,615
5/27/2016120.88121.26119.86120.96156,545
5/26/2016120.60121.41119.84120.10138,463
5/25/2016118.35119.65118.18119.53178,763
5/24/2016115.88116.32115.30116.28269,318
5/23/2016116.43116.93115.52115.80164,207
5/20/2016116.71117.80116.54116.7071,826
5/19/2016116.27116.38114.82115.82220,704
5/18/2016118.44119.75116.82117.28144,411
5/17/2016117.92120.24117.24119.17253,831
5/16/2016115.84117.98115.58117.62151,212
5/13/2016114.85115.42113.02113.61119,467
5/12/2016117.95118.27115.62116.53113,427
5/11/2016116.42118.50115.15117.21139,576
5/10/2016114.42117.59114.42117.24212,315
5/9/2016114.34114.78112.49113.16258,896
5/6/2016114.89117.30114.54116.41198,839
5/5/2016117.97118.78116.47117.38180,359
5/4/2016117.48118.03115.17116.10349,885
5/3/2016120.87120.87118.94118.99161,593
5/2/2016123.41124.05121.88123.02157,908
4/29/2016124.94125.13122.01123.43194,317
4/28/2016122.88128.35122.39125.70235,364
4/27/2016129.00130.24127.76129.94181,897
4/26/2016128.00129.33127.54129.24115,081
4/25/2016129.19129.56126.93127.43201,744
4/22/2016128.73130.75128.25129.12110,223
4/21/2016130.11130.36128.06128.65171,415
4/20/2016125.31128.43124.70127.16129,775
4/19/2016125.50127.81125.43127.75167,500
4/18/2016122.99125.68122.55125.24254,503
4/15/2016123.41123.84122.18122.49118,616
4/14/2016125.06125.09124.04124.90104,951
4/13/2016125.82126.12124.29125.27277,186
4/12/2016118.51122.76117.83121.61278,889
4/11/2016118.15119.03117.71117.92157,243
4/8/2016116.03116.74115.32115.65191,843
4/7/2016112.41112.98110.90111.56124,705
4/6/2016110.87114.17109.30113.97287,318
4/5/2016110.25111.65110.09110.58167,976
4/4/2016113.68114.59111.07111.41108,518
4/1/2016112.60114.13111.92113.67187,437
3/31/2016118.04119.46116.95117.06235,097
3/30/2016118.31119.84117.25117.49169,509
3/29/2016115.02117.50113.96117.30205,304
3/28/2016116.19116.95114.66116.80151,870
3/24/2016114.48115.90113.14115.79310,656
3/23/2016117.05117.35114.00114.16175,668
3/22/2016115.54116.78115.45116.06135,694
3/21/2016117.42117.98115.90116.58128,118
3/18/2016118.91119.34117.51117.70189,016
3/17/2016117.57119.84116.67119.32221,114
3/16/2016113.03117.02112.57116.95233,044
3/15/2016114.04115.11113.10115.01173,646
3/14/2016116.46117.46115.41116.78205,680
3/11/2016119.11121.10119.11120.95227,542
3/10/2016117.98118.36114.26116.39164,766
3/9/2016117.00118.66116.47117.73159,755
3/8/2016119.41119.99116.14116.37218,088
3/7/2016118.67122.21118.61121.86244,063
3/4/2016117.19120.93116.62120.17301,159
3/3/2016112.59114.67112.06113.94229,188
3/2/2016109.26113.31109.20113.25221,247
3/1/2016106.78109.85106.17109.58161,301
2/29/2016104.90105.92104.14105.10119,679
2/26/2016106.77107.69105.32105.98147,074
2/25/2016101.56103.88100.80103.78153,572
2/24/2016101.37104.92100.38104.27201,953
2/23/2016106.73106.73103.51103.85151,526
2/22/2016106.01108.22105.73108.08202,514
Trading Center