$119.16 -8.11 (%) CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs - New York Stock Exchange, Inc.

Jun. 24, 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
4/17/2015168.35169.04166.55168.60289,155
4/16/2015171.69173.75169.59172.88465,153
4/15/2015165.59168.20164.78167.82356,267
4/14/2015159.53161.77158.91161.16227,505
4/13/2015159.03159.39156.36156.73206,932
4/10/2015157.77158.86156.62158.75184,759
4/9/2015155.78159.20154.77159.13357,546
4/8/2015154.03156.21153.49154.35458,046
4/7/2015148.55149.50147.82148.55117,398
4/6/2015146.64148.44146.22147.81128,738
4/2/2015145.76145.84144.44145.38119,774
4/1/2015143.00145.27143.00144.76208,493
3/31/2015140.30143.55140.30141.82193,824
3/30/2015139.80142.82139.37142.32333,408
3/27/2015138.90143.50138.90141.30405,294
3/26/2015135.47135.81134.10134.81178,848
3/25/2015134.91135.91134.12134.87176,943
3/24/2015134.07134.42133.51133.98148,212
3/23/2015135.49136.08134.30134.38187,433
3/20/2015136.44138.08136.32136.67123,091
3/19/2015135.45136.30134.98135.7467,377
3/18/2015132.85138.22132.84137.23177,523
3/17/2015130.93133.18130.73132.7795,832
3/16/2015133.08133.08131.09132.67226,113
3/13/2015132.31132.72130.50131.28244,026
3/12/2015134.79135.57132.37132.69261,956
3/11/2015134.22134.28132.50133.6697,937
3/10/2015135.87136.01133.67133.73176,099
3/9/2015139.96140.53138.92139.38128,596
3/6/2015139.95140.55137.81138.96136,946
3/5/2015140.89140.89139.84139.99126,696
3/4/2015141.25141.70139.71141.40152,497
3/3/2015142.79143.40141.94142.96143,696
3/2/2015143.44143.56142.40142.95161,646
2/27/2015142.87145.20142.40143.90194,565
2/26/2015142.97143.74140.99141.73114,310
2/25/2015141.78141.91140.26141.52153,177
2/24/2015142.45143.21141.86142.35145,805
2/23/2015141.92142.61140.63141.77145,188
2/20/2015144.63145.11143.67145.09108,615
2/19/2015143.84146.34143.68144.78137,968
2/18/2015145.45146.88145.01145.82179,589
2/17/2015143.49146.00141.90145.22272,961
2/13/2015142.67143.66141.94143.19132,051
2/12/2015139.81141.45139.39140.05205,507
2/11/2015139.06139.85137.95139.27104,691
2/10/2015142.64142.64139.44140.50201,887
2/9/2015141.30143.59141.30142.28126,149
2/6/2015140.80142.53140.52140.68162,551
2/5/2015142.19143.19141.49142.82225,213
2/4/2015144.99145.95142.41143.01311,959
2/3/2015138.72144.98138.13143.79623,712
2/2/2015134.41136.30134.27136.22209,039
1/30/2015131.00134.18130.66133.15191,187
1/29/2015132.15132.66130.27132.00150,416
1/28/2015134.66134.66131.61131.90216,406
1/27/2015134.85136.74134.85135.96169,199
1/26/2015136.62138.66136.61137.66211,517
1/23/2015137.81139.36137.18138.00186,317
1/22/2015138.25138.99136.09138.87214,648
1/21/2015136.38139.01135.97138.02187,442
1/20/2015136.49137.06134.78136.68186,933
1/16/2015133.54137.24131.34137.24230,934
1/15/2015136.00136.72133.78134.00144,757
1/14/2015134.18135.61131.93135.35194,978
1/13/2015136.01136.87133.78136.15196,346
1/12/2015136.14136.77134.36135.09277,123
1/9/2015136.65137.13135.09136.18160,755
1/8/2015135.05136.94134.86135.88119,635
1/7/2015134.15135.35133.03133.97208,112
1/6/2015132.26132.29128.86129.73224,510
1/5/2015135.32136.24131.75132.79329,796
1/2/2015136.68136.95134.37135.77157,583
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center