$118.36 -5.45 (%) CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs - New York Stock Exchange, Inc.

Jul. 28, 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
3/11/2014152.70153.00150.52150.72364,939
3/10/2014156.00156.98155.00156.93187,296
3/7/2014161.55161.55159.39160.52101,110
3/6/2014161.81163.48161.69162.5372,993
3/5/2014159.63160.33158.51160.32174,130
3/4/2014163.47163.74162.01163.4975,947
3/3/2014161.12162.25160.24161.59102,266
2/28/2014164.20164.89162.64163.4390,458
2/27/2014163.50164.59163.25163.95202,783
2/26/2014161.47162.34160.44160.87122,635
2/25/2014161.00161.00158.50159.36129,495
2/24/2014159.26161.00158.72159.98188,940
2/21/2014160.75162.02160.35161.30186,426
2/20/2014160.03160.41159.01160.07267,471
2/19/2014162.10163.15161.21162.00271,621
2/18/2014165.07165.07163.21163.76155,592
2/14/2014164.66165.95164.14164.88137,848
2/13/2014162.47164.28162.47164.19162,221
2/12/2014167.93167.93164.74165.48268,209
2/11/2014162.42166.23162.41165.73456,563
2/10/2014157.30157.87154.27154.96174,365
2/7/2014156.20157.73155.20157.11330,844
2/6/2014150.65152.86150.00152.61217,247
2/5/2014149.18150.24147.88149.65322,183
2/4/2014149.75152.55149.02152.24328,404
2/3/2014154.02154.50151.72151.98245,706
1/31/2014154.28155.18153.50154.03116,747
1/30/2014156.51156.51155.03155.23124,461
1/29/2014156.27156.65154.02154.92312,120
1/28/2014157.06158.50156.66158.00183,183
1/27/2014158.00158.41155.63156.74388,165
1/24/2014163.88163.88159.37159.71244,705
1/23/2014164.36164.54161.42162.72345,421
1/22/2014166.00167.97165.48167.51581,253
1/21/2014169.11169.85166.55168.70574,003
1/17/2014178.19178.80178.04178.29103,119
1/16/2014178.23178.43177.06177.7667,671
1/15/2014179.22180.00178.53178.7775,307
1/14/2014179.38179.99178.33179.5478,229
1/13/2014178.61179.05176.58176.8296,000
1/10/2014178.15179.32177.26178.42176,126
1/9/2014179.97180.00178.36179.00137,941
1/8/2014179.65181.39178.64180.90171,142
1/7/2014177.00177.62176.28177.35216,294
1/6/2014179.00179.42177.21177.2171,145
1/3/2014180.71181.67177.26178.50169,542
1/2/2014185.31185.35182.55182.92116,083
12/31/2013186.14187.69185.44187.6689,316
12/30/2013184.42185.32183.83184.7775,575
12/27/2013185.52186.81184.81186.8173,816
12/26/2013187.00187.00184.10185.1436,048
12/24/2013184.94186.24183.83185.6841,145
12/23/2013184.40185.28183.25184.0579,132
12/20/2013182.62185.96182.62185.20221,117
12/19/2013183.26184.00182.01183.30106,300
12/18/2013183.99187.03182.41186.39120,692
12/17/2013183.61184.16182.67183.17204,498
12/16/2013190.63191.93189.55189.83175,055
12/13/2013194.60194.87193.01194.6480,208
12/12/2013195.85195.98194.12194.8772,622
12/11/2013200.94200.94195.21195.61257,715
12/10/2013201.30202.75201.15202.5577,523
12/9/2013201.25201.25199.40200.3686,784
12/6/2013201.49203.78201.08202.62118,027
12/5/2013202.88202.88200.60201.09204,913
12/4/2013202.09204.40201.27202.9168,339
12/3/2013204.35205.02202.92204.1494,816
12/2/2013204.68205.99203.54203.80128,200
11/29/2013204.30204.98203.15204.6834,181
11/27/2013201.42202.87200.68202.2957,166
11/26/2013200.70202.26200.33201.6942,918
11/25/2013202.68203.50199.93200.26195,201
11/22/2013202.93203.00201.51202.5681,830
11/21/2013202.21203.79202.21203.0079,663
11/20/2013203.67204.74201.27202.0082,666
11/19/2013206.99206.99204.42205.73187,892
11/18/2013203.68206.65203.36205.63176,842
11/15/2013198.50202.35198.50201.27198,550
11/14/2013193.00195.88192.60195.54157,352
11/13/2013191.91194.52190.00194.07127,855
11/12/2013196.95196.95193.96194.7663,276
11/11/2013199.20200.02197.64198.6350,597
11/8/2013195.17199.70195.02199.37126,286
11/7/2013198.41199.66195.58196.0484,167
11/6/2013199.05200.98198.01198.7378,118
11/5/2013199.00199.00196.57196.70113,793
11/4/2013202.35202.35200.30201.2954,045
11/1/2013203.11203.24200.46201.96114,669
10/31/2013203.49204.73201.80202.31202,242
10/30/2013202.60204.46200.33201.2081,152
10/29/2013198.05199.75197.54199.4654,622
10/28/2013197.05198.40195.70196.7295,595
10/25/2013195.64196.52194.83195.50105,796
10/24/2013198.20198.20195.06196.0090,987
10/23/2013199.61200.19197.75199.39202,543
10/22/2013206.80208.36206.02206.8070,121
10/21/2013206.46206.78205.57206.4993,613
10/18/2013208.50209.00207.13208.9851,049
10/17/2013206.39207.99205.24207.5956,122
10/16/2013207.18208.50206.71207.8948,293
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center