$120.81 -2.25 (%) CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs - NYSE

Aug. 28, 2015 | 11:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEO historical data

Date Open High Low Close Volume
4/7/2015148.55149.50147.82148.55117,398
4/6/2015146.64148.44146.22147.81128,738
4/2/2015145.76145.84144.44145.38119,774
4/1/2015143.00145.27143.00144.76208,493
3/31/2015140.30143.55140.30141.82193,824
3/30/2015139.80142.82139.37142.32333,408
3/27/2015138.90143.50138.90141.30405,294
3/26/2015135.47135.81134.10134.81178,848
3/25/2015134.91135.91134.12134.87176,943
3/24/2015134.07134.42133.51133.98148,212
3/23/2015135.49136.08134.30134.38187,433
3/20/2015136.44138.08136.32136.67123,091
3/19/2015135.45136.30134.98135.7467,377
3/18/2015132.85138.22132.84137.23177,523
3/17/2015130.93133.18130.73132.7795,832
3/16/2015133.08133.08131.09132.67226,113
3/13/2015132.31132.72130.50131.28244,026
3/12/2015134.79135.57132.37132.69261,956
3/11/2015134.22134.28132.50133.6697,937
3/10/2015135.87136.01133.67133.73176,099
3/9/2015139.96140.53138.92139.38128,596
3/6/2015139.95140.55137.81138.96136,946
3/5/2015140.89140.89139.84139.99126,696
3/4/2015141.25141.70139.71141.40152,497
3/3/2015142.79143.40141.94142.96143,696
3/2/2015143.44143.56142.40142.95161,646
2/27/2015142.87145.20142.40143.90194,565
2/26/2015142.97143.74140.99141.73114,310
2/25/2015141.78141.91140.26141.52153,177
2/24/2015142.45143.21141.86142.35145,805
2/23/2015141.92142.61140.63141.77145,188
2/20/2015144.63145.11143.67145.09108,615
2/19/2015143.84146.34143.68144.78137,968
2/18/2015145.45146.88145.01145.82179,589
2/17/2015143.49146.00141.90145.22272,961
2/13/2015142.67143.66141.94143.19132,051
2/12/2015139.81141.45139.39140.05205,507
2/11/2015139.06139.85137.95139.27104,691
2/10/2015142.64142.64139.44140.50201,887
2/9/2015141.30143.59141.30142.28126,149
2/6/2015140.80142.53140.52140.68162,551
2/5/2015142.19143.19141.49142.82225,213
2/4/2015144.99145.95142.41143.01311,959
2/3/2015138.72144.98138.13143.79623,712
2/2/2015134.41136.30134.27136.22209,039
1/30/2015131.00134.18130.66133.15191,187
1/29/2015132.15132.66130.27132.00150,416
1/28/2015134.66134.66131.61131.90216,406
1/27/2015134.85136.74134.85135.96169,199
1/26/2015136.62138.66136.61137.66211,517
1/23/2015137.81139.36137.18138.00186,317
1/22/2015138.25138.99136.09138.87214,648
1/21/2015136.38139.01135.97138.02187,442
1/20/2015136.49137.06134.78136.68186,933
1/16/2015133.54137.24131.34137.24230,934
1/15/2015136.00136.72133.78134.00144,757
1/14/2015134.18135.61131.93135.35194,978
1/13/2015136.01136.87133.78136.15196,346
1/12/2015136.14136.77134.36135.09277,123
1/9/2015136.65137.13135.09136.18160,755
1/8/2015135.05136.94134.86135.88119,635
1/7/2015134.15135.35133.03133.97208,112
1/6/2015132.26132.29128.86129.73224,510
1/5/2015135.32136.24131.75132.79329,796
1/2/2015136.68136.95134.37135.77157,583
12/31/2014134.49136.75133.30135.44186,141
12/30/2014134.98135.21133.23134.50181,142
12/29/2014138.35139.30137.27137.27152,572
12/26/2014139.90140.67138.64139.00204,185
12/24/2014136.50137.43133.94135.3859,256
12/23/2014134.97137.29134.21136.69225,404
12/22/2014137.06137.80134.03134.41245,970
12/19/2014132.00136.81131.27135.94427,922
12/18/2014132.50132.97129.10131.08240,091
12/17/2014127.42133.82127.42131.59402,915
12/16/2014125.10129.96124.16126.93265,456
12/15/2014129.90131.22126.00126.70301,027
12/12/2014128.48128.93126.11126.96220,250
12/11/2014129.18130.60127.94128.15172,816
12/10/2014131.65131.65127.84128.66203,777
12/9/2014130.49131.79129.28131.07277,077
12/8/2014135.77136.15133.15133.31414,826
12/5/2014138.89139.21137.45137.92180,162
12/4/2014141.20141.51138.89140.14269,904
12/3/2014135.36139.18135.36137.39351,475
12/2/2014140.70141.92139.10139.57462,432
12/1/2014140.01141.21139.34140.97309,288
11/28/2014147.65147.70142.54143.93296,473
11/26/2014155.50155.82154.17154.75281,645
11/25/2014157.54157.55152.05153.30344,114
11/24/2014157.59157.79155.55155.71168,609
11/21/2014157.05158.04155.50157.57285,591
11/20/2014147.90149.52147.87149.19108,650
11/19/2014146.50147.70145.80146.72176,288
11/18/2014147.30147.79146.43147.35234,495
11/17/2014152.30152.83149.00150.35187,445
11/14/2014151.49152.74150.63152.67194,648
11/13/2014151.31151.31148.41149.62204,061
11/12/2014153.66153.66150.91151.31131,552
11/11/2014152.83153.22151.51152.47133,980
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!