CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs $195.07

down -0.82


21/8/2014 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
11/4/2013202.35202.35200.30201.2954,045
11/1/2013203.11203.24200.46201.96114,669
10/31/2013203.49204.73201.80202.31202,242
10/30/2013202.60204.46200.33201.2081,152
10/29/2013198.05199.75197.54199.4654,622
10/28/2013197.05198.40195.70196.7295,595
10/25/2013195.64196.52194.83195.50105,796
10/24/2013198.20198.20195.06196.0090,987
10/23/2013199.61200.19197.75199.39202,543
10/22/2013206.80208.36206.02206.8070,121
10/21/2013206.46206.78205.57206.4993,613
10/18/2013208.50209.00207.13208.9851,049
10/17/2013206.39207.99205.24207.5956,122
10/16/2013207.18208.50206.71207.8948,293
10/15/2013206.47206.72204.49204.9281,553
10/14/2013206.63208.51206.00208.01104,881
10/11/2013203.38208.42203.07208.42110,382
10/10/2013201.30203.64200.67203.57128,560
10/9/2013203.00203.00200.50201.73106,959
10/8/2013206.01206.88203.20203.60124,048
10/7/2013203.94205.31203.43204.10167,342
10/4/2013205.88206.99205.80206.8042,041
10/3/2013205.25205.74200.24204.0231,833
10/2/2013202.30203.56200.85203.3831,877
10/1/2013202.00204.09201.89203.5577,804
9/30/2013202.88203.46200.42201.80107,290
9/27/2013204.66205.19203.14203.9771,719
9/26/2013203.45204.28202.03202.8361,185
9/25/2013203.92205.23203.14203.8347,242
9/24/2013203.24204.79202.53203.7863,614
9/23/2013206.26207.50204.95204.9677,121
9/20/2013209.41209.41205.25205.46126,552
9/19/2013208.25209.65206.48209.4197,137
9/18/2013206.22210.87204.65210.87157,888
9/17/2013206.81207.69206.01206.5664,457
9/16/2013210.02210.02207.24207.7093,320
9/13/2013207.59209.59207.36208.58185,140
9/12/2013208.15208.36205.56206.26108,521
9/11/2013208.59210.39208.10209.7339,393
9/10/2013210.65211.49210.07211.20117,262
9/9/2013208.73210.54207.91209.75137,675
9/6/2013207.60207.83204.13205.6492,272
9/5/2013204.22205.62202.65203.3576,234
9/4/2013202.00202.63201.14202.3481,321
9/3/2013201.42202.47199.33200.7599,105
8/30/2013198.76200.94198.12200.50242,242
8/29/2013200.30200.87197.51199.90102,004
8/28/2013199.52203.99198.21202.68160,834
8/27/2013197.37197.84195.25195.25167,877
8/26/2013202.63202.65199.01199.67136,686
8/23/2013201.00203.00200.03202.84202,382
8/22/2013200.00200.93199.58199.99124,326
8/21/2013199.55201.40196.01198.28141,139
8/20/2013193.40199.65193.40197.60233,595
8/19/2013192.94193.12191.65192.84100,337
8/16/2013190.03192.85189.47191.70275,365
8/15/2013187.90189.23186.26188.52105,533
8/14/2013188.23188.52186.83187.9081,165
8/13/2013187.25188.99185.25188.27114,639
8/12/2013183.50184.74182.60184.72107,457
8/9/2013180.65182.22178.87180.69144,238
8/8/2013178.77181.24177.87180.2956,633
8/7/2013178.80179.66177.50177.7744,451
8/6/2013180.83180.83177.87178.4897,702
8/5/2013181.76182.54181.00182.3139,600
8/2/2013184.36184.64181.83182.9663,550
8/1/2013182.51185.67182.51184.5093,086
7/31/2013180.00181.18178.19179.8447,538
7/30/2013183.32183.32179.37180.01151,733
7/29/2013181.38181.59179.42179.7664,818
7/26/2013182.83183.48180.40183.3273,155
7/25/2013182.08183.17181.24183.1535,559
7/24/2013184.00184.12181.19182.1665,908
7/23/2013183.47184.60182.50183.4588,984
7/22/2013179.12180.55178.31178.8754,111
7/19/2013179.32179.32177.71178.3973,065
7/18/2013178.83179.80177.77178.0672,051
7/17/2013178.27179.86177.41178.4376,469
7/16/2013175.99177.42175.69177.03104,084
7/15/2013174.24175.39173.76174.95128,216
7/12/2013175.63176.70174.17175.61105,550
7/11/2013174.75176.18173.66176.03216,391
7/10/2013168.34168.80166.02167.28150,769
7/9/2013170.21170.77168.94169.53136,943
7/8/2013168.89170.60167.73168.43197,403
7/5/2013166.33166.52163.71166.4388,381
7/3/2013162.49164.86161.42163.6660,092
7/2/2013167.18168.88164.00165.23124,266
7/1/2013169.04169.40167.25168.00135,370
6/28/2013165.96169.28165.18167.48153,245
6/27/2013165.41166.18164.26165.16109,737
6/26/2013163.55163.71160.35162.20118,719
6/25/2013163.50163.99160.36161.86113,015
6/24/2013157.05160.83155.27159.19202,952
6/21/2013163.99164.99160.93163.19192,897
6/20/2013168.19168.35162.43164.07274,023
6/19/2013174.96175.70172.01172.71150,661
6/18/2013174.56175.30173.87174.8876,417
6/17/2013174.41174.56172.76173.89175,343
6/14/2013169.74169.81166.54166.94110,170
Trading Center