$157.57 +8.38 (%) CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs - NYSE

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEO historical data

Date Open High Low Close Volume
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
11/11/2011199.06202.61199.06201.47186,628
11/10/2011195.67196.84192.78194.96129,333
11/9/2011195.45195.60190.00190.75222,838
11/8/2011195.98199.38193.83198.93180,147
11/7/2011194.66196.10190.58196.08264,555
11/4/2011193.81195.73191.25195.04230,003
11/3/2011192.60195.54188.25194.68326,419
11/2/2011192.75198.06191.70197.81396,870
11/1/2011182.50186.36181.32185.23364,165
10/31/2011194.18194.75188.56188.61239,534
10/28/2011197.31198.68194.36195.79291,730
10/27/2011201.16202.49196.87197.81553,388
10/26/2011187.61190.38182.10187.62356,584
10/25/2011184.99184.99178.33179.30308,610
10/24/2011175.87183.89175.20182.62447,003
10/21/2011168.24170.33168.00169.95249,446
10/20/2011164.92167.79163.32166.42306,642
10/19/2011170.96174.47168.76169.25257,258
10/18/2011168.45174.58166.42173.72187,239
10/17/2011174.85174.88167.57169.28309,815
10/14/2011173.76177.98172.25177.32259,639
10/13/2011177.64178.50172.42176.00294,889
10/12/2011178.54183.86178.54180.07299,547
10/11/2011175.49178.15173.97175.39297,398
10/10/2011169.59176.00169.59175.76446,420
10/7/2011165.99166.54161.16162.09336,109
10/6/2011157.55164.35156.25164.22517,537
10/5/2011150.69156.00149.01155.82458,189
10/4/2011145.15150.69141.27150.35632,647
10/3/2011157.79159.10152.77153.06369,023
9/30/2011164.65166.57160.30160.30272,124
9/29/2011168.80170.35165.89168.92459,378
9/28/2011170.09171.49163.00164.13438,140
9/27/2011166.72167.84163.66164.89310,664
9/26/2011153.29157.88151.30157.67343,240
9/23/2011149.30154.19148.18152.79342,919
9/22/2011151.76153.08144.73145.32502,288
9/21/2011166.05167.53158.88158.88276,242
9/20/2011170.65171.89167.58168.85144,681
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center