CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs $180.35

down 0.00


19/9/2014 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
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
9/19/2011171.05171.49167.90169.98222,254
9/16/2011178.09178.80175.24176.83148,580
9/15/2011173.95175.49172.59174.99191,734
9/14/2011174.04175.22169.53174.25207,914
9/13/2011173.97175.17172.30174.80141,953
9/12/2011171.83174.19169.55173.38218,245
9/9/2011177.57178.59173.53174.38301,060
9/8/2011179.68183.32179.34180.69268,408
9/7/2011184.56187.64183.31186.99223,377
9/6/2011175.77182.72175.72182.19319,082
9/2/2011193.33194.21189.35191.58212,884
9/1/2011202.75203.71199.08199.35216,508
8/31/2011203.51205.00201.79203.19247,994
8/30/2011195.73200.00194.45199.22219,331
8/29/2011192.25195.80192.14195.58145,638
8/26/2011184.02188.00180.64187.76216,228
8/25/2011189.94190.59184.05186.28186,844
8/24/2011186.18188.20184.69186.90240,057
8/23/2011182.47188.48180.00188.44338,931
8/22/2011184.56184.86179.25179.71196,305
8/19/2011180.45186.85179.98182.62188,374
8/18/2011185.40185.40179.00183.13381,608
8/17/2011195.55198.30193.56195.47165,498
8/16/2011195.64197.40192.16193.63328,311
8/15/2011192.42199.80192.42198.36519,773
8/12/2011186.87188.81183.77186.14280,298
8/11/2011181.88191.74181.00188.58432,907
8/10/2011183.61189.17181.01182.61390,823
8/9/2011179.96189.44179.70189.23753,590
8/8/2011186.81191.23179.21181.63554,992
8/5/2011200.12204.00192.49199.36429,878
8/4/2011209.10209.49203.43204.07403,627
8/3/2011217.66217.81212.52216.86258,846
8/2/2011222.43224.45220.44220.44285,073
8/1/2011221.22226.98220.88223.27215,986
7/29/2011221.63224.10220.98222.31164,597
7/28/2011223.29224.47221.28222.12235,288
7/27/2011221.00221.70218.00218.52208,959
7/26/2011221.82223.40221.00222.55118,547
7/25/2011219.00221.90219.00220.80157,357
7/22/2011221.41222.82220.81222.68192,403
7/21/2011217.50221.24216.50220.21417,216
7/20/2011225.00226.08223.63224.43372,726
7/19/2011231.25234.86231.20234.81178,615
7/18/2011229.67230.96228.00229.14122,415
Trading Center