$162.04 +6.28 (%) CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs -

Oct. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEO historical data

Date Open High Low Close Volume
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
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
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center