$132.49 -0.70 (%) CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEO historical data

Date Open High Low Close Volume
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
11/9/2015112.89114.12110.77111.46254,167
11/6/2015114.76115.15113.30114.64128,950
11/5/2015117.90119.51117.21117.33209,616
11/4/2015119.38120.99117.49118.02354,768
11/3/2015113.67117.29113.67116.15222,943
11/2/2015111.24113.08110.81112.76184,455
10/30/2015113.04114.34111.91113.68271,594
10/29/2015113.88115.70113.41115.53258,551
10/28/2015111.73115.41111.30114.02228,042
10/27/2015111.88111.88110.13111.29245,557
10/26/2015114.61114.67113.01113.16186,041
10/23/2015116.50117.44115.59117.02123,209
10/22/2015115.89117.46115.89117.22139,018
10/21/2015117.27117.55115.01115.33120,922
10/20/2015117.56119.00116.88118.05160,357
10/19/2015118.67118.69117.25117.93145,238
10/16/2015119.13120.73117.70120.40256,225
10/15/2015119.93121.16116.78121.10199,636
10/14/2015117.44117.91116.25117.18175,157
10/13/2015116.36118.16115.66115.98230,156
10/12/2015121.08121.22117.25117.74248,998
10/9/2015119.66120.61117.52118.00295,127
10/8/2015119.37120.73115.32120.32434,291
10/7/2015121.38122.61117.53119.37373,915
10/6/2015108.70111.83108.69111.58328,308
10/5/2015107.50109.38107.45108.38231,954
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center