$153.30 -2.41 (%) CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs - NYSE

Nov. 25, 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
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
7/15/2011230.30231.56229.31231.11107,937
7/14/2011230.90231.64227.23227.5493,016
7/13/2011228.92232.19228.47229.40193,880
7/12/2011228.02231.30228.02228.74140,786
7/11/2011231.88232.36228.25229.65206,084
7/8/2011235.41235.48232.79235.02109,086
7/7/2011235.30236.95235.18236.11141,149
7/6/2011235.71235.93232.94235.10207,024
7/5/2011236.69239.16235.09238.01244,154
7/1/2011233.19237.22234.00236.51201,733
6/30/2011233.19236.19232.51235.93205,347
6/29/2011229.40232.57228.59232.24183,341
6/28/2011226.01229.59225.11229.45178,083
6/27/2011226.74229.35225.63228.53137,229
6/24/2011228.86229.20225.54226.45162,806
6/23/2011228.26230.10223.63229.70349,651
6/22/2011231.27233.03230.08230.43149,101
6/21/2011232.86235.27231.86234.20190,924
6/20/2011229.96231.43229.01230.34211,892
6/17/2011232.50233.63229.68230.04173,131
6/16/2011231.74235.39229.84232.50183,994
6/15/2011234.14235.06229.53231.28274,785
6/14/2011238.02241.29238.02239.71249,527
6/13/2011239.74241.00236.09237.33152,930
6/10/2011239.77239.77234.67236.55207,997
6/9/2011240.91243.32239.60242.7099,272
6/8/2011239.99244.07239.49239.57209,470
6/7/2011240.10242.79239.11239.50180,140
6/6/2011241.27241.40237.24237.41156,756
6/3/2011239.00243.24238.06240.59221,546
6/2/2011243.20247.13241.44245.60182,588
6/1/2011247.33249.23243.33244.15200,785
5/31/2011250.89251.78248.66250.58320,625
5/27/2011244.05245.00242.51243.17242,353
5/26/2011237.99240.20236.88238.50220,123
5/25/2011232.71236.74232.57235.57214,047
5/24/2011231.55234.82230.80232.13252,686
5/23/2011228.65230.50228.23228.99216,309
5/20/2011233.04233.66230.90232.31295,272
5/19/2011235.93235.93232.57234.00138,873
5/18/2011229.45236.28229.25234.20315,618
5/17/2011228.11229.29226.54228.25355,395
5/16/2011230.01233.87228.47228.66235,691
5/13/2011235.00236.44231.42233.50266,498
5/12/2011234.54238.80232.52236.77162,664
5/11/2011238.52238.52233.04233.96199,258
5/10/2011234.36238.96234.09237.98173,457
5/9/2011234.82236.65232.06234.85139,253
5/6/2011232.95236.06229.64231.82293,287
5/5/2011234.44236.53229.84231.00419,418
5/4/2011243.00243.00236.17239.46274,524
5/3/2011248.65249.47244.20245.82196,235
5/2/2011250.89251.73248.02248.71153,121
Trading Center