CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs $180.35

down -3.77


19/9/2014 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
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
6/13/2013168.14171.22167.58170.59100,889
6/12/2013171.03171.29168.56169.0176,663
6/11/2013170.34171.58169.24170.27118,086
6/10/2013173.81174.34172.22173.8758,685
6/7/2013174.59176.47173.37175.6268,360
6/6/2013173.33175.81172.93175.8168,793
6/5/2013176.69177.05174.64174.9067,900
6/4/2013178.37179.00176.46177.6672,582
6/3/2013176.13178.48175.68178.1483,592
5/31/2013176.36177.09173.81173.8497,747
5/30/2013176.64177.88176.00176.70110,859
5/29/2013175.78177.12174.62176.28112,715
5/28/2013177.93179.38176.50178.73140,389
5/24/2013179.73179.92177.47179.02162,445
5/23/2013180.84183.97180.22182.71222,179
5/22/2013186.84189.75184.17184.52162,871
5/21/2013186.26189.39185.00187.75245,756
5/20/2013185.87188.30185.67188.2481,497
5/17/2013183.44186.77183.44185.6782,092
5/16/2013183.50185.28182.00182.61515,442
5/15/2013185.90186.29184.81185.37290,948
5/14/2013184.38186.87184.20185.63244,551
5/13/2013186.23186.40185.01185.41222,783
5/10/2013188.98189.99186.95189.14287,319
5/9/2013190.23191.07189.15189.9995,992
5/8/2013190.09192.60190.09192.6072,641
5/7/2013188.62190.42188.21189.8957,437
5/6/2013185.17187.09185.17186.8759,307
5/3/2013185.41188.59185.05186.1085,938
5/2/2013182.45184.88181.60184.6566,472
5/1/2013186.95186.95183.31183.6686,325
4/30/2013186.31187.60184.46187.3463,908
4/29/2013186.13187.41184.77187.0971,523
4/26/2013186.28186.65182.82183.9969,826
4/25/2013185.99187.96185.75187.4079,152
4/24/2013180.78183.77180.56183.60107,761
4/23/2013178.40181.10178.04181.10127,252
4/22/2013178.27179.09176.59177.9978,650
4/19/2013176.23176.77175.09176.4080,799
4/18/2013172.75173.50171.22172.3041,232
4/17/2013174.20174.20171.00172.0580,900
4/16/2013175.32176.28174.44176.0477,880
4/15/2013177.71178.38173.33173.40157,024
4/12/2013182.45183.16180.95182.5666,019
4/11/2013184.66185.23183.63183.8960,543
4/10/2013184.22185.99183.48185.8695,944
4/9/2013184.77188.25183.56186.6779,019
4/8/2013182.99184.95182.70184.4260,377
4/5/2013182.51185.94182.40185.1797,207
4/4/2013189.19190.19187.03188.6586,977
4/3/2013193.28193.28188.50188.5489,531
4/2/2013193.85194.96193.11193.6880,862
4/1/2013191.50191.67189.88190.1248,501
3/28/2013192.24193.48191.50191.5047,747
3/27/2013193.35194.17191.80193.8874,420
3/26/2013193.52195.22193.40194.64104,872
3/25/2013192.00192.72189.56189.90123,499
3/22/2013184.80186.26183.92185.0793,484
3/21/2013185.27185.95183.83184.1550,087
3/20/2013186.17186.99185.49186.51106,070
3/19/2013184.75184.92182.17182.62104,608
3/18/2013186.13187.49186.01186.5251,671
3/15/2013188.00189.13187.22188.32125,854
3/14/2013187.17188.71186.56188.00100,747
3/13/2013186.60187.80185.87186.5682,719
3/12/2013189.56190.88188.14188.5095,578
3/11/2013192.08193.27191.34191.6069,778
3/8/2013194.00194.95192.25193.2778,859
3/7/2013190.00191.73189.33190.5096,917
3/6/2013189.75189.90188.52189.5461,995
3/5/2013188.82190.45188.31188.9674,669
3/4/2013189.08189.90187.73189.3498,878
3/1/2013191.45192.53190.32192.11116,234
2/28/2013196.42197.90194.88194.9686,826
2/27/2013193.78196.25193.41195.6287,125
2/26/2013195.54195.97192.46195.1561,953
2/25/2013198.99199.30194.74194.74112,315
2/22/2013198.07199.45197.43198.3346,584
2/21/2013199.04199.13197.16198.0750,222
2/20/2013201.60201.69198.60198.6483,812
Trading Center