CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs $196.45

down -2.05


27/8/2014 04:00 PM  |  : CEO  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEO historical data

Date Open High Low Close Volume
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
2/10/2012221.47225.00218.50221.41271,097
2/9/2012225.91226.50222.86225.68243,806
2/8/2012219.96222.39219.00222.02203,471
2/7/2012215.32218.05214.98217.01175,927
2/6/2012213.60214.83213.14214.1685,932
2/3/2012218.08218.58216.77218.29152,929
2/2/2012213.50215.18212.04213.17168,419
2/1/2012207.97213.21207.21210.91289,863
1/31/2012205.39206.82201.97203.40139,134
1/30/2012202.80203.75201.20203.57204,425
1/27/2012203.07204.05202.33202.77100,246
1/26/2012206.16206.85202.34204.79147,963
1/25/2012199.75204.74199.70204.33169,857
1/24/2012199.41201.80199.25200.6275,029
1/23/2012198.70202.90198.70201.37102,812
1/20/2012199.90200.50198.12199.59169,171
1/19/2012200.04202.14200.04200.88182,480
1/18/2012200.91202.96198.60202.45343,594
1/17/2012199.59201.49198.80201.11182,506
1/13/2012192.20193.30190.69193.26118,571
1/12/2012193.93195.61192.99194.12204,858
1/11/2012197.40197.52194.51195.50187,600
1/10/2012197.65199.87196.23196.71229,006
1/9/2012197.00197.87195.67195.98134,453
1/6/2012195.57196.57193.58194.75751,870
1/5/2012191.01197.75190.30196.44467,121
1/4/2012183.07184.87182.76183.75109,726
1/3/2012181.01185.43180.77184.63234,071
12/30/2011174.32175.68173.77174.6867,531
12/29/2011173.56174.89173.05174.7987,240
12/28/2011176.54176.99173.00173.12102,163
12/27/2011176.50177.19175.44176.3057,774
12/23/2011175.88176.48175.16176.2585,396
12/22/2011172.41175.95172.41174.63133,826
12/21/2011172.40173.70170.70173.41314,189
12/20/2011175.58180.16175.58177.96198,969
12/19/2011176.09177.19172.05172.23181,986
12/16/2011177.37178.50175.46178.01255,851
12/15/2011179.39180.38175.50175.82243,684
12/14/2011183.98184.89178.05178.59275,904
12/13/2011189.10190.46184.00185.38137,823
12/12/2011189.08189.08184.59186.64136,959
12/9/2011191.52195.33191.41193.98167,030
12/8/2011193.96196.56190.00190.0792,676
12/7/2011195.48197.09193.26196.10180,029
12/6/2011196.55200.88195.93198.52216,065
12/5/2011198.03200.94196.40198.90185,752
12/2/2011197.75197.75192.25192.71155,858
12/1/2011196.53197.28193.26194.36179,879
11/30/2011189.60194.83189.30193.32335,100
11/29/2011181.87184.22180.28181.29146,376
11/28/2011180.00184.70179.63183.30266,420
11/25/2011172.85175.11171.70171.9352,724
11/23/2011178.01178.55174.00174.10178,350
11/22/2011181.90182.37177.84181.09348,142
11/21/2011182.84182.84177.14179.03303,394
11/18/2011191.60191.60187.00188.17145,967
11/17/2011194.58194.90186.61187.54203,965
11/16/2011195.82198.79195.82196.60222,979
11/15/2011199.18202.94197.28201.41130,935
11/14/2011200.01200.75196.23198.86142,289
Trading Center