$157.57 +8.38 (%) CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs - NYSE

Nov. 21, 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
2/7/2014156.20157.73155.20157.11330,844
2/6/2014150.65152.86150.00152.61217,247
2/5/2014149.18150.24147.88149.65322,183
2/4/2014149.75152.55149.02152.24328,404
2/3/2014154.02154.50151.72151.98245,706
1/31/2014154.28155.18153.50154.03116,747
1/30/2014156.51156.51155.03155.23124,461
1/29/2014156.27156.65154.02154.92312,120
1/28/2014157.06158.50156.66158.00183,183
1/27/2014158.00158.41155.63156.74388,165
1/24/2014163.88163.88159.37159.71244,705
1/23/2014164.36164.54161.42162.72345,421
1/22/2014166.00167.97165.48167.51581,253
1/21/2014169.11169.85166.55168.70574,003
1/17/2014178.19178.80178.04178.29103,119
1/16/2014178.23178.43177.06177.7667,671
1/15/2014179.22180.00178.53178.7775,307
1/14/2014179.38179.99178.33179.5478,229
1/13/2014178.61179.05176.58176.8296,000
1/10/2014178.15179.32177.26178.42176,126
1/9/2014179.97180.00178.36179.00137,941
1/8/2014179.65181.39178.64180.90171,142
1/7/2014177.00177.62176.28177.35216,294
1/6/2014179.00179.42177.21177.2171,145
1/3/2014180.71181.67177.26178.50169,542
1/2/2014185.31185.35182.55182.92116,083
12/31/2013186.14187.69185.44187.6689,316
12/30/2013184.42185.32183.83184.7775,575
12/27/2013185.52186.81184.81186.8173,816
12/26/2013187.00187.00184.10185.1436,048
12/24/2013184.94186.24183.83185.6841,145
12/23/2013184.40185.28183.25184.0579,132
12/20/2013182.62185.96182.62185.20221,117
12/19/2013183.26184.00182.01183.30106,300
12/18/2013183.99187.03182.41186.39120,692
12/17/2013183.61184.16182.67183.17204,498
12/16/2013190.63191.93189.55189.83175,055
12/13/2013194.60194.87193.01194.6480,208
12/12/2013195.85195.98194.12194.8772,622
12/11/2013200.94200.94195.21195.61257,715
12/10/2013201.30202.75201.15202.5577,523
12/9/2013201.25201.25199.40200.3686,784
12/6/2013201.49203.78201.08202.62118,027
12/5/2013202.88202.88200.60201.09204,913
12/4/2013202.09204.40201.27202.9168,339
12/3/2013204.35205.02202.92204.1494,816
12/2/2013204.68205.99203.54203.80128,200
11/29/2013204.30204.98203.15204.6834,181
11/27/2013201.42202.87200.68202.2957,166
11/26/2013200.70202.26200.33201.6942,918
11/25/2013202.68203.50199.93200.26195,201
11/22/2013202.93203.00201.51202.5681,830
11/21/2013202.21203.79202.21203.0079,663
11/20/2013203.67204.74201.27202.0082,666
11/19/2013206.99206.99204.42205.73187,892
11/18/2013203.68206.65203.36205.63176,842
11/15/2013198.50202.35198.50201.27198,550
11/14/2013193.00195.88192.60195.54157,352
11/13/2013191.91194.52190.00194.07127,855
11/12/2013196.95196.95193.96194.7663,276
11/11/2013199.20200.02197.64198.6350,597
11/8/2013195.17199.70195.02199.37126,286
11/7/2013198.41199.66195.58196.0484,167
11/6/2013199.05200.98198.01198.7378,118
11/5/2013199.00199.00196.57196.70113,793
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center