$127.24 -0.72 (%) CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
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
10/2/2015103.68108.14103.65108.00177,645
10/1/2015104.02104.43102.72103.68250,486
9/30/2015102.01103.33101.45103.08466,391
9/29/201597.72100.0097.4098.91275,449
9/28/2015101.08101.3099.84100.04291,986
9/25/2015104.03104.60101.56101.70247,321
9/24/2015101.21101.98100.10101.44299,268
9/23/2015104.70105.00102.34102.53319,042
9/22/2015107.15107.61105.74107.05216,236
9/21/2015108.04108.81107.24108.29186,851
9/18/2015109.55109.79107.55108.10374,120
9/17/2015112.26113.45110.71111.33368,947
9/16/2015112.70114.38112.70114.26824,465
9/15/2015109.88111.60109.59111.19282,672
9/14/2015109.66110.10109.04109.75197,497
9/11/2015110.17110.68109.09110.10195,442
9/10/2015113.14114.34112.15113.03200,417
9/9/2015117.72118.41113.42114.27293,349
9/8/2015114.16115.46113.02114.58290,294
9/4/2015112.99112.99109.90110.35277,859
9/3/2015115.34118.49115.19115.62194,301
9/2/2015114.64115.23112.05115.17207,144
9/1/2015117.77118.15114.00114.38413,853
8/31/2015123.35125.38121.43125.22405,836
8/28/2015119.60121.80119.41121.01533,305
8/27/2015118.25123.36117.68123.06918,957
8/26/2015104.20106.30103.05106.13385,507
8/25/2015105.42106.0199.5199.87329,056
8/24/201599.63105.9398.05101.16640,791
8/21/2015113.90114.32111.00111.04214,296
8/20/2015117.59117.80115.66116.07238,950
8/19/2015121.45121.64118.88120.16190,898
8/18/2015122.44123.44121.90122.61128,193
8/17/2015124.77124.97123.75124.23131,178
8/14/2015126.41127.49126.41126.81150,897
8/13/2015128.74128.81126.20127.57212,334
8/12/2015126.90128.73126.54128.61222,494
8/11/2015126.20128.05125.92127.88272,224
8/10/2015123.29125.83123.23125.72162,761
8/7/2015123.78124.42122.37122.96150,568
8/6/2015123.69123.69122.19122.74208,831
8/5/2015125.37126.21123.86124.40161,541
8/4/2015122.05122.32121.06121.67117,210
8/3/2015121.89122.11120.59120.89120,322
7/31/2015124.50124.67122.54122.65199,329
7/30/2015126.01126.30124.82125.91161,734
7/29/2015125.30128.11124.76127.64300,406
7/28/2015124.57126.75123.56126.16275,560
7/27/2015120.50121.17118.75119.92709,829
7/24/2015126.96127.05124.40124.98203,314
7/23/2015128.27128.78127.18128.27290,867
7/22/2015128.78128.96127.98128.26167,202
7/21/2015129.33130.48128.79129.26193,122
7/20/2015130.17130.21128.65129.58185,034
7/17/2015131.50131.60130.02131.10127,005
7/16/2015130.61131.30130.23130.92118,754
7/15/2015130.13130.35128.86129.04129,602
7/14/2015129.82131.18129.42130.63203,150
7/13/2015132.20132.40131.40131.62112,578
7/10/2015131.67131.67130.00131.29165,079
7/9/2015128.92130.51128.72129.30285,209
7/8/2015125.80129.20125.73126.19485,993
7/7/2015134.21135.49130.90135.13233,155
7/6/2015138.53139.38137.41137.69165,385
7/2/2015140.71142.37140.50140.7894,053
7/1/2015141.76141.76139.15139.45142,343
6/30/2015142.27142.32140.81141.92117,401
6/29/2015140.79142.01140.13140.15160,337
6/26/2015142.01144.03142.01142.62213,944
6/25/2015147.33147.33144.59144.73151,798
6/24/2015147.61148.50147.13147.96134,380
6/23/2015144.86146.22144.85145.99100,759
6/22/2015143.01143.82142.35143.2272,681
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center