$144.77 +3.04 (%) CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs - NYSE

Feb. 27, 2015 | 12:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEO historical data

Date Open High Low Close Volume
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
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center