CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs $178.65

down -2.82


29/7/2014 01:12 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
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
2/19/2013202.37203.86201.66203.0666,707
2/15/2013205.32205.45203.92204.6999,802
2/14/2013203.23204.21203.01203.7759,200
2/13/2013200.27202.75200.27202.5992,740
2/12/2013199.77200.86199.19199.6427,819
2/11/2013200.60201.17199.50199.5126,945
2/8/2013200.91201.50200.34201.1238,407
2/7/2013202.32202.56198.18198.9479,248
2/6/2013201.19203.00200.02203.0065,307
2/5/2013202.08204.21201.13203.1859,825
2/4/2013205.80205.82202.65202.9187,734
2/1/2013207.59208.25205.77207.7960,185
1/31/2013206.32207.49205.25205.3384,343
1/30/2013209.96210.79207.00207.72118,442
1/29/2013206.61209.46206.02209.0792,531
1/28/2013205.89205.89203.60203.7641,586
1/25/2013204.66206.47204.47205.59129,666
1/24/2013204.09206.42203.34205.00186,046
1/23/2013207.68207.83206.78206.7875,010
1/22/2013207.63208.71207.51208.4063,230
1/18/2013210.15211.23208.86210.3075,088
1/17/2013207.97209.72207.63208.9249,913
1/16/2013206.81208.38206.41207.9645,613
1/15/2013208.66209.34207.70208.12130,848
1/14/2013210.99210.99209.51210.4453,678
1/11/2013209.64210.95209.00210.34122,347
1/10/2013214.50215.10213.12214.4294,180
1/9/2013214.80216.33214.32215.09119,589
1/8/2013217.61217.61216.04216.4275,753
1/7/2013221.46221.46219.30219.9563,571
1/4/2013223.09225.24223.09224.9025,784
1/3/2013223.85225.48222.33223.6869,594
1/2/2013224.28226.77224.28226.60129,517
12/31/2012216.39220.00215.81220.0054,407
12/28/2012215.10217.17215.10216.1630,716
12/27/2012216.70217.16215.38216.6445,917
12/26/2012216.03217.47214.79215.9053,679
12/24/2012216.22217.25214.29214.2925,683
Trading Center