$184.81 0.00 (%) CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs -

Sep. 17, 2014 | 04:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEO historical data

Date Open High Low Close Volume
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
8/24/2012190.08190.77188.79190.44184,348
8/23/2012190.96192.00190.00191.16118,275
8/22/2012191.40192.46190.00192.17185,148
8/21/2012194.50198.78193.85194.50259,560
8/20/2012199.78201.88199.28201.0249,726
8/17/2012201.09201.65199.29199.8360,891
8/16/2012198.65201.01198.10200.58101,023
8/15/2012198.75200.90198.75199.9986,583
8/14/2012201.24201.56200.05200.20103,762
8/13/2012203.61204.64202.00203.0044,982
8/10/2012203.83206.44203.21205.5264,513
8/9/2012205.69208.34204.99207.3672,487
8/8/2012205.40207.77204.26205.32111,600
8/7/2012205.00208.25205.00206.2585,525
8/6/2012203.12205.00202.65203.5452,136
8/3/2012199.86203.40199.66201.80160,924
8/2/2012196.07198.82195.63197.82123,802
8/1/2012201.53201.53198.06198.2999,695
7/31/2012201.79203.06199.83200.3074,209
7/30/2012200.53202.83199.64199.71157,523
7/27/2012196.55201.33195.41201.25164,969
7/26/2012194.33195.50190.97194.0185,969
7/25/2012192.22192.84189.66190.7688,606
7/24/2012191.98192.39190.50191.99226,550
7/23/2012197.68197.68193.35193.96205,235
7/20/2012203.82204.94201.75202.7577,403
7/19/2012202.63207.15202.63206.50160,598
7/18/2012197.69201.30197.64200.7280,494
7/17/2012199.75202.23197.56202.16170,382
7/16/2012194.84194.84192.46193.48117,229
7/13/2012193.65196.30192.86195.23100,004
7/12/2012193.00193.80190.65193.02107,539
7/11/2012197.70199.52196.40197.88138,864
7/10/2012198.01198.01192.92193.79104,565
7/9/2012195.48196.61193.37196.25124,823
7/6/2012198.55198.67196.19197.60100,448
7/5/2012203.22203.76201.23202.9998,690
7/3/2012202.43207.78201.57206.90175,817
7/2/2012200.70202.51199.94202.35164,545
6/29/2012199.29201.26198.75201.25157,301
6/28/2012190.25192.71189.49192.16157,239
6/27/2012187.91188.78186.74188.15141,306
6/26/2012183.91185.51182.67185.28106,659
6/25/2012182.75182.99178.68180.62190,324
6/22/2012186.14186.58182.84185.86164,140
6/21/2012195.37195.76186.01186.50305,285
6/20/2012199.86201.05196.67198.26136,589
6/19/2012198.91200.86198.21200.02139,853
6/18/2012198.00198.67196.56198.53159,872
6/15/2012194.81198.75194.63198.27179,251
6/14/2012188.75190.63187.75189.60119,616
6/13/2012188.62192.49187.22190.03241,923
6/12/2012186.60190.20186.30189.78137,165
6/11/2012187.26187.30183.06183.31142,266
6/8/2012182.08182.23178.96180.56161,143
6/7/2012187.58188.61182.53183.09213,932
6/6/2012176.82181.85176.30181.27106,711
6/5/2012171.81174.19171.58173.82170,219
6/4/2012173.77174.90172.74174.30129,699
6/1/2012174.17176.25174.17174.55119,581
5/31/2012180.70180.79177.33179.35156,742
5/30/2012181.29181.40178.76179.22112,351
5/29/2012184.89187.06182.86185.14158,211
5/25/2012180.29181.56179.38180.04107,123
5/24/2012184.25184.68181.09183.15118,893
5/23/2012182.36183.42179.11183.26153,594
5/22/2012185.80186.86182.06183.47110,900
5/21/2012182.67186.67182.50186.4081,297
5/18/2012184.14185.62179.90182.24165,758
5/17/2012183.62183.62179.68180.35130,158
5/16/2012184.00186.60181.66181.88131,667
5/15/2012187.74188.01184.63185.25120,594
5/14/2012188.83189.34186.72187.16135,183
5/11/2012191.83195.26191.17193.01110,838
5/10/2012196.31197.03194.41194.93179,201
5/9/2012196.88197.48194.61195.31295,577
5/8/2012203.67203.76200.47203.22161,181
5/7/2012206.22207.67205.75207.00106,233
5/4/2012212.29212.29207.89208.62137,775
5/3/2012215.99216.18213.54214.52132,188
5/2/2012214.95217.30212.91216.96151,665
5/1/2012211.44216.47211.33215.40262,513
4/30/2012211.89212.22209.01211.65209,382
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center