CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs $194.86

down -0.21


22/8/2014 04:01 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
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
12/21/2012215.21216.37214.53215.5869,978
12/20/2012216.81218.11216.31218.0835,814
12/19/2012216.48217.18215.66216.5073,376
12/18/2012213.94215.46213.08215.11142,207
12/17/2012214.09214.44212.84213.94137,689
12/14/2012216.28217.50216.01216.8084,626
12/13/2012216.40217.06215.00215.9257,795
12/12/2012218.32219.05216.62217.4955,896
12/11/2012217.65218.99217.55218.2744,565
12/10/2012217.82218.23216.55217.29101,099
12/7/2012214.94216.80213.77216.8089,913
12/6/2012214.45215.37213.89215.2351,986
12/5/2012214.81218.36214.17217.22191,262
12/4/2012211.45213.47211.45212.1574,493
12/3/2012212.31213.38209.98210.1162,383
11/30/2012213.27213.90211.44213.1697,950
11/29/2012210.64211.54209.00210.58126,678
11/28/2012206.95208.94205.63208.94112,855
11/27/2012210.61211.25209.00209.6764,256
11/26/2012212.58212.83210.92212.1676,295
11/23/2012212.70213.37211.95213.3763,604
11/21/2012209.45209.80207.73209.7670,082
11/20/2012208.78209.20206.78208.3390,147
11/19/2012208.30209.49207.83209.1479,276
11/16/2012205.66207.10203.66206.7068,673
11/15/2012203.00203.46201.28202.0635,884
11/14/2012206.27206.83202.94203.7791,157
11/13/2012204.17206.66203.32204.3072,368
11/12/2012205.74207.68205.71206.8329,474
11/9/2012204.10206.96203.81206.3084,816
11/8/2012207.11208.91204.80205.88154,210
11/7/2012211.12211.12207.57208.3799,283
11/6/2012211.70214.71211.39214.0064,098
11/5/2012209.45211.58209.36211.3071,756
11/2/2012211.00211.99208.37208.3777,014
11/1/2012209.07210.36208.26209.8984,153
10/31/2012207.90207.90202.59205.5570,209
10/26/2012208.42209.00206.15208.0094,164
10/25/2012209.85210.24208.00209.23179,261
10/24/2012207.11207.87205.52206.2880,104
10/23/2012204.84205.10202.18204.06103,989
10/22/2012209.65210.00206.29208.6365,964
10/19/2012208.59209.29206.64206.9074,580
10/18/2012206.70208.12205.51206.2865,530
10/17/2012206.79208.77205.61208.26134,052
10/16/2012205.79207.00205.60206.3995,558
10/15/2012203.67204.54201.34204.3975,991
10/12/2012204.76204.99202.51203.0340,288
10/11/2012203.81205.91203.78204.6197,176
10/10/2012199.68200.70198.89199.0271,742
10/9/2012199.45199.86197.39198.5065,331
10/8/2012199.08199.32197.88199.2780,754
10/5/2012202.70202.70200.70200.7150,657
10/4/2012201.19203.40200.31203.0065,902
10/3/2012203.56203.80200.36201.1977,090
10/2/2012203.76205.04201.66203.5668,949
10/1/2012204.43206.44202.00203.0990,869
9/28/2012204.06204.32201.66202.7370,123
9/27/2012204.30206.06203.03205.75141,561
9/26/2012199.91199.92197.06198.8078,315
9/25/2012202.21202.38198.59198.59116,792
9/24/2012202.29202.49199.75201.2476,791
9/21/2012203.34204.31201.72203.5295,819
9/20/2012201.92202.56199.52200.78157,878
9/19/2012207.78207.78203.78204.64181,116
9/18/2012206.00206.24203.65204.90215,127
9/17/2012209.31209.47206.63206.83184,518
9/14/2012202.36207.85202.33204.07215,553
9/13/2012192.39198.72192.04196.85112,105
9/12/2012192.77193.63191.90192.7285,471
9/11/2012188.91191.65188.70190.83201,597
9/10/2012184.65185.74183.37183.40123,466
9/7/2012186.02186.67185.29186.40169,843
9/6/2012181.93185.03181.93184.80338,282
9/5/2012182.23183.05179.63180.93255,320
9/4/2012186.06187.11183.79184.0295,764
8/31/2012190.00190.87188.01189.40257,057
8/30/2012189.15189.94187.31188.08170,729
8/29/2012190.55191.42189.01189.76123,783
8/28/2012190.63190.70189.25189.90160,381
8/27/2012190.14190.64188.54189.16145,675
Trading Center