$125.43 -1.61 (%) CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs - New York Stock Exchange, Inc.

Jul. 25, 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
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
11/20/2014147.90149.52147.87149.19108,650
11/19/2014146.50147.70145.80146.72176,288
11/18/2014147.30147.79146.43147.35234,495
11/17/2014152.30152.83149.00150.35187,445
11/14/2014151.49152.74150.63152.67194,648
11/13/2014151.31151.31148.41149.62204,061
11/12/2014153.66153.66150.91151.31131,552
11/11/2014152.83153.22151.51152.47133,980
11/10/2014154.43155.52152.10152.56232,761
11/7/2014152.70154.08152.38153.63236,093
11/6/2014153.12153.12151.25152.75165,042
11/5/2014150.70154.12150.70153.27351,386
11/4/2014154.09154.60153.01154.37215,984
11/3/2014156.98157.35153.75154.02276,378
10/31/2014155.65156.69154.85156.37205,896
10/30/2014154.38155.00153.23153.78250,750
10/29/2014161.10161.69154.07155.55493,710
10/28/2014159.68162.71159.01162.42198,598
10/27/2014158.59158.60157.00158.00259,943
10/24/2014161.29162.03160.17160.71135,565
10/23/2014161.33161.84160.32161.05164,762
10/22/2014162.49163.71160.41160.69205,523
10/21/2014161.45163.35161.17162.78230,084
10/20/2014160.82162.50160.66161.54214,167
10/17/2014161.16162.99160.44162.04295,657
10/16/2014153.69157.20152.75155.76345,288
10/15/2014158.17158.56154.50158.24259,902
10/14/2014161.43163.66160.25160.71312,149
10/13/2014166.07168.19165.27165.30209,758
10/10/2014165.97167.01164.19164.19276,422
10/9/2014173.35173.35170.49170.74149,329
10/8/2014172.09174.25169.96173.82178,191
10/7/2014173.61173.71171.14171.14120,071
10/6/2014171.83172.26170.67171.40108,913
10/3/2014168.53169.02166.81167.76117,884
10/2/2014169.17169.35165.32168.32128,396
10/1/2014171.61172.01168.30169.02150,037
9/30/2014171.44173.17171.01172.54165,616
9/29/2014174.00174.57173.51174.15147,544
9/26/2014178.62179.92177.96178.9169,855
9/25/2014179.40179.60176.83177.21174,378
9/24/2014182.11184.06181.50183.09108,302
9/23/2014179.39180.37179.08179.5461,987
9/22/2014181.32181.62179.39180.44140,591
9/19/2014182.07182.10180.17180.35117,050
9/18/2014184.69184.69183.40184.1268,852
9/17/2014186.14186.29184.39184.81114,847
9/16/2014182.67186.71182.67185.20203,695
9/15/2014182.03183.00181.12181.28162,632
9/12/2014184.57184.96182.94183.57224,742
9/11/2014187.86189.96187.79189.12183,201
9/10/2014190.77192.02189.94191.76120,299
9/9/2014199.90199.96198.03198.76100,229
9/8/2014200.85200.89198.41199.0291,161
9/5/2014199.10199.91198.65199.8376,271
9/4/2014201.67201.88198.43199.16123,592
9/3/2014202.33202.33200.36201.50185,688
9/2/2014200.08200.08195.46195.77182,378
8/29/2014201.96201.96199.30200.10172,606
8/28/2014195.82196.37194.22194.51102,799
8/27/2014196.32196.58195.32196.45145,389
8/26/2014199.40199.48198.36198.50131,662
8/25/2014197.59198.61197.06198.55162,927
8/22/2014194.30195.05193.38194.86139,482
8/21/2014196.35196.43194.67195.07158,677
8/20/2014195.11196.25194.83195.89133,776
8/19/2014198.90199.37197.23198.24182,537
8/18/2014195.49198.80195.00198.80331,134
8/15/2014189.46189.68187.34188.83110,573
8/14/2014189.66189.66185.52186.59185,069
8/13/2014187.84188.41186.74187.25117,505
8/12/2014184.77185.92183.91185.76106,197
8/11/2014185.52186.42185.11185.50118,775
8/8/2014183.89184.59182.75184.55186,282
8/7/2014180.26180.26177.65178.5083,216
8/6/2014179.41180.17178.71179.4484,561
8/5/2014180.93181.00178.48179.64102,628
8/4/2014181.96182.71180.55182.66125,331
8/1/2014177.80179.28176.63178.14135,269
7/31/2014178.63178.63176.22176.67137,484
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center