$123.37 +0.66 (%) CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
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
2/19/2016103.14103.87101.90103.67111,663
2/18/2016106.46106.50104.13104.40185,038
2/17/2016102.48106.58102.34105.66308,381
2/16/2016101.98102.74100.70101.60257,186
2/12/201697.19100.6197.04100.41190,213
2/11/201692.8895.7192.3095.09203,495
2/10/201694.4897.6994.1095.26158,822
2/9/201694.2295.7993.5694.65235,793
2/8/201696.5397.1294.5496.30171,587
2/5/2016100.12100.4897.8798.61134,651
2/4/201699.08100.5896.8297.59307,193
2/3/201694.5798.2392.0998.00267,254
2/2/201694.7395.2293.5494.00219,818
2/1/201696.7297.4095.5996.71176,374
1/29/201699.46101.8298.58101.57342,572
1/28/201695.3397.3794.4495.16434,891
1/27/201691.1294.9890.7192.86411,580
1/26/201690.0892.2588.6991.83285,476
1/25/201692.2093.1390.4690.66428,258
1/22/201691.7893.0890.8892.78468,141
1/21/201684.2288.5083.9087.70410,119
1/20/201684.3786.2282.2885.34511,280
1/19/201690.3290.8087.6088.52512,794
1/15/201688.4189.6787.7289.17478,846
1/14/201692.7894.9591.3794.78327,247
1/13/201694.5795.7491.0191.70331,458
1/12/201694.4094.4390.9192.00275,449
1/11/201695.5095.7892.7993.68323,154
1/8/201697.2297.6395.0695.38267,804
1/7/201697.79100.6997.2297.49242,465
1/6/2016101.25101.67100.00100.31170,692
1/5/2016103.50103.50102.13102.91130,484
1/4/2016103.06103.68101.59103.18222,197
12/31/2015103.24104.84103.00104.38140,975
12/30/2015105.24105.83104.32104.38112,136
12/29/2015107.45108.02106.47107.20127,351
12/28/2015107.31107.53105.27106.11147,821
12/24/2015108.64109.85108.50108.6587,974
12/23/2015104.37109.66104.37109.60272,789
12/22/2015101.28102.50100.60102.23151,295
12/21/2015102.24102.28100.53101.56191,474
12/18/2015100.92102.27100.39102.22325,519
12/17/2015103.17103.25100.61100.95154,750
12/16/2015103.96105.00102.79104.25202,268
12/15/2015103.43104.35102.97103.81218,148
12/14/201599.88101.1299.01100.75245,868
12/11/2015101.00101.1799.0999.33319,369
12/10/2015104.64105.68104.14104.29214,203
12/9/2015107.41109.59105.97107.11264,511
12/8/2015105.04107.12104.25106.06259,689
12/7/2015109.97110.15106.09106.64291,510
12/4/2015115.12115.39113.60115.05417,147
12/3/2015114.09114.53112.37112.96290,887
12/2/2015113.17113.29109.50109.95363,105
12/1/2015112.98113.98112.43113.21189,009
11/30/2015111.19111.41109.83110.85201,663
11/27/2015110.39110.60107.75107.83110,345
11/25/2015112.91113.57112.13112.62240,600
11/24/2015109.45112.09109.45110.92171,907
11/23/2015109.78110.00108.29108.68199,068
11/20/2015110.13110.71108.79109.36195,460
11/19/2015106.85107.81106.57107.16165,032
11/18/2015105.65105.91103.95105.69286,113
11/17/2015108.15108.58106.81107.01201,189
11/16/2015104.82108.36104.59108.15339,693
11/13/2015106.16106.49104.75105.37323,210
11/12/2015109.76110.65108.01108.18239,364
11/11/2015109.67110.03107.13107.42200,537
11/10/2015110.99111.40110.06110.70112,944
Trading Center