$155.71 -1.86 (%) CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs - NYSE

Nov. 24, 2014 | 02:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEO historical data

Date Open High Low Close Volume
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
4/27/2012210.41212.24209.91211.75109,930
4/26/2012208.05211.26208.05210.9084,323
4/25/2012208.00208.50205.86208.24158,617
4/24/2012204.68206.56203.45203.7187,324
4/23/2012204.68205.89202.12205.09111,813
4/20/2012209.01210.33207.65207.97111,093
4/19/2012208.78210.26205.94208.17151,468
4/18/2012206.02207.75205.30206.01154,402
4/17/2012201.70203.87200.99203.32128,657
4/16/2012203.25203.25198.68200.34125,149
4/13/2012203.72203.72200.45201.22118,013
4/12/2012198.00203.88197.95203.32234,769
4/11/2012197.03197.80196.23197.20135,057
4/10/2012199.50200.69193.82194.66274,435
4/9/2012199.77201.56199.05200.6070,120
4/5/2012201.96204.41201.70202.6079,564
4/4/2012200.87201.63198.50201.04106,537
4/3/2012205.24205.72202.45204.08125,028
4/2/2012203.70208.26202.81206.95154,076
3/30/2012204.72205.13203.03204.29110,358
3/29/2012203.06203.06199.15201.30241,671
3/28/2012211.81211.81204.79206.45239,991
3/27/2012216.13216.13212.15212.87138,966
3/26/2012214.20215.26213.60214.68113,965
3/23/2012209.22212.40208.78212.33107,559
3/22/2012211.63211.63207.74209.49152,750
3/21/2012214.00214.85212.41213.92114,591
3/20/2012212.14213.07210.80211.49173,531
3/19/2012215.59220.09215.28218.01187,005
3/16/2012217.08218.53215.00217.86204,201
3/15/2012218.01219.14216.87217.64115,825
3/14/2012221.39223.18217.68218.55114,774
3/13/2012220.85224.92220.00224.50192,382
3/12/2012216.82216.92214.84215.29103,310
3/9/2012218.43218.91217.00217.81148,336
3/8/2012216.84217.37214.64216.57102,488
3/7/2012213.35213.94211.91213.70141,882
3/6/2012216.36216.80211.02213.14247,333
3/5/2012223.59223.72219.14220.08160,738
3/2/2012225.02225.61223.22224.70144,777
3/1/2012226.64228.82226.07228.35175,133
2/29/2012229.93230.04225.29226.48173,290
2/28/2012228.23230.74226.76230.00190,440
2/27/2012222.03224.61221.07223.00193,347
2/24/2012223.08226.06222.90225.25162,831
2/23/2012223.73225.80222.66225.68152,997
2/22/2012224.53228.58224.35227.79277,395
2/21/2012223.30223.81221.06221.85404,846
2/17/2012233.53234.00231.14232.84139,683
2/16/2012229.75232.60228.86232.60189,415
2/15/2012227.95228.32226.22226.98132,470
2/14/2012224.03225.54223.50225.54130,849
2/13/2012224.17226.50223.59226.27160,004
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center