$158.18 -4.82 (%) CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs - NYSE

May. 28, 2015 | 11:57 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEO historical data

Date Open High Low Close Volume
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
11/10/2014154.43155.52152.10152.56232,761
11/7/2014152.70154.08152.38153.63236,093
11/6/2014153.12153.12151.25152.75165,042
11/5/2014150.70154.12150.70153.27351,386
11/4/2014154.09154.60153.01154.37215,984
11/3/2014156.98157.35153.75154.02276,378
10/31/2014155.65156.69154.85156.37205,896
10/30/2014154.38155.00153.23153.78250,750
10/29/2014161.10161.69154.07155.55493,710
10/28/2014159.68162.71159.01162.42198,598
10/27/2014158.59158.60157.00158.00259,943
10/24/2014161.29162.03160.17160.71135,565
10/23/2014161.33161.84160.32161.05164,762
10/22/2014162.49163.71160.41160.69205,523
10/21/2014161.45163.35161.17162.78230,084
10/20/2014160.82162.50160.66161.54214,167
10/17/2014161.16162.99160.44162.04295,657
10/16/2014153.69157.20152.75155.76345,288
10/15/2014158.17158.56154.50158.24259,902
10/14/2014161.43163.66160.25160.71312,149
10/13/2014166.07168.19165.27165.30209,758
10/10/2014165.97167.01164.19164.19276,422
10/9/2014173.35173.35170.49170.74149,329
10/8/2014172.09174.25169.96173.82178,191
10/7/2014173.61173.71171.14171.14120,071
10/6/2014171.83172.26170.67171.40108,913
10/3/2014168.53169.02166.81167.76117,884
10/2/2014169.17169.35165.32168.32128,396
10/1/2014171.61172.01168.30169.02150,037
9/30/2014171.44173.17171.01172.54165,616
9/29/2014174.00174.57173.51174.15147,544
9/26/2014178.62179.92177.96178.9169,855
9/25/2014179.40179.60176.83177.21174,378
9/24/2014182.11184.06181.50183.09108,302
9/23/2014179.39180.37179.08179.5461,987
9/22/2014181.32181.62179.39180.44140,591
9/19/2014182.07182.10180.17180.35117,050
9/18/2014184.69184.69183.40184.1268,852
9/17/2014186.14186.29184.39184.81114,847
9/16/2014182.67186.71182.67185.20203,695
9/15/2014182.03183.00181.12181.28162,632
9/12/2014184.57184.96182.94183.57224,742
9/11/2014187.86189.96187.79189.12183,201
9/10/2014190.77192.02189.94191.76120,299
9/9/2014199.90199.96198.03198.76100,229
9/8/2014200.85200.89198.41199.0291,161
9/5/2014199.10199.91198.65199.8376,271
9/4/2014201.67201.88198.43199.16123,592
9/3/2014202.33202.33200.36201.50185,688
9/2/2014200.08200.08195.46195.77182,378
8/29/2014201.96201.96199.30200.10172,606
8/28/2014195.82196.37194.22194.51102,799
8/27/2014196.32196.58195.32196.45145,389
8/26/2014199.40199.48198.36198.50131,662
8/25/2014197.59198.61197.06198.55162,927
8/22/2014194.30195.05193.38194.86139,482
8/21/2014196.35196.43194.67195.07158,677
8/20/2014195.11196.25194.83195.89133,776
8/19/2014198.90199.37197.23198.24182,537
8/18/2014195.49198.80195.00198.80331,134
8/15/2014189.46189.68187.34188.83110,573
8/14/2014189.66189.66185.52186.59185,069
8/13/2014187.84188.41186.74187.25117,505
8/12/2014184.77185.92183.91185.76106,197
8/11/2014185.52186.42185.11185.50118,775
Trading Center