CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs $163.48

down -2.46


23/4/2014 06:40 PM  |  NYSEARCA : CEO  
Industries : Energy / Independent Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEO historical data

Date Open High Low Close Volume
2/9/2011212.06212.52209.30210.64529,047
2/8/2011217.51219.50217.10219.50311,959
2/7/2011223.50225.00222.61222.68224,633
2/4/2011228.07228.71226.05227.44100,623
2/3/2011227.90228.41226.14227.35117,690
2/2/2011229.05229.50226.36227.22109,285
2/1/2011227.43230.31227.00229.00284,611
1/31/2011221.00224.80220.65222.66302,797
1/28/2011224.31224.85218.08220.49775,036
1/27/2011239.89239.89235.11236.28150,123
1/26/2011240.34241.34238.56240.00214,722
1/25/2011238.07240.23237.21238.60139,309
1/24/2011240.11243.28240.00242.8988,285
1/21/2011241.29243.36238.36238.82132,752
1/20/2011244.16244.16239.10241.51199,718
1/19/2011248.00249.42245.44245.8479,572
1/18/2011245.25246.31244.10246.31100,150
1/14/2011240.00248.83240.00247.24136,051
1/13/2011248.80248.83248.79248.831,800
1/12/2011251.00251.00248.45249.73119,404
1/11/2011244.34247.01243.56246.89194,735
1/10/2011237.73240.36237.19240.36167,460
1/7/2011237.13238.16233.38235.39195,247
1/6/2011241.32242.38238.63239.00113,385
1/5/2011237.95240.76237.85240.5370,739
1/4/2011244.34244.34237.51241.12155,415
1/3/2011243.95246.34243.46244.12153,047
12/31/2010236.01239.06234.66238.37102,789
12/30/2010234.82235.97233.37233.37114,010
12/29/2010236.12238.62236.12238.1796,384
12/28/2010233.00234.08231.43233.0590,882
12/27/2010234.20234.55232.37233.7679,614
12/23/2010236.12236.12234.50235.0088,685
12/22/2010236.02238.80235.24238.8096,617
12/21/2010234.14236.20233.55236.13125,251
12/20/2010228.94230.23227.37228.98109,790
12/17/2010227.07228.02226.10227.00155,957
12/16/2010228.85229.95228.00229.10142,529
12/15/2010232.13232.36228.25229.34166,933
12/14/2010236.50238.17234.36234.93109,936
12/13/2010238.00238.76236.29236.72146,710
12/10/2010232.74233.86231.34233.6692,908
12/9/2010232.20232.96231.32232.93196,753
12/8/2010232.38232.79228.06228.74171,693
12/7/2010239.74239.74232.60233.22239,054
12/6/2010234.00236.97233.06235.26248,528
12/3/2010229.00230.44228.36229.73111,379
12/2/2010226.30230.04225.76229.63190,513
12/1/2010221.50224.85221.43224.05273,506
11/30/2010216.00218.29215.30215.30223,305
11/29/2010220.10222.92218.12221.89238,178
11/26/2010218.57219.47216.86218.49200,090
11/24/2010220.86225.18220.86225.18185,828
11/23/2010221.48221.90217.56218.86181,355
11/22/2010227.14228.50223.89227.74213,333
11/19/2010225.10228.20222.65228.19575,880
11/18/2010223.87227.48223.77225.90630,487
11/17/2010212.88216.47210.12215.08700,241
11/16/2010219.06219.06214.47215.18734,064
11/15/2010223.51224.13220.92220.92124,759
11/12/2010226.79228.04222.33223.36331,420
11/11/2010229.49232.54228.29231.57249,116
11/10/2010223.73225.41220.57224.93239,283
11/9/2010230.40231.90224.09225.29348,093
11/8/2010230.58234.21230.50233.67369,361
11/5/2010226.94229.60226.41229.43187,587
11/4/2010220.52224.78220.10224.13347,988
11/3/2010219.78220.49215.87220.12271,109
11/2/2010217.74218.95215.90218.08179,034
11/1/2010214.01216.47213.01214.20164,913
10/29/2010207.55209.64207.02208.92164,016
10/28/2010208.72208.72205.28207.45167,911
10/27/2010204.14204.34200.03202.59186,674
10/26/2010206.00208.49205.16207.3597,586
10/25/2010208.41210.65206.09206.55174,718
10/22/2010206.17206.30203.09204.33132,850
10/21/2010209.00209.43202.55205.52167,542
10/20/2010206.19209.90205.39208.36200,866
10/19/2010210.50210.55203.54204.43234,454
10/18/2010211.00212.00210.00211.0982,330
10/15/2010213.18213.47208.20210.27217,606
10/14/2010214.85214.85211.69213.34311,927
10/13/2010208.00208.33206.55207.25380,197
10/12/2010209.11209.91207.01208.46276,939
10/11/2010215.76216.50213.15213.15260,335
10/8/2010206.50210.00205.82209.61122,446
10/7/2010210.79210.79207.00207.79180,725
10/6/2010209.00211.49208.99211.04191,080
10/5/2010206.63208.98206.62208.41306,482
10/4/2010202.70204.74201.59204.06453,200
10/1/2010195.86196.96194.87196.39167,040
9/30/2010194.69194.82191.07194.30196,176
9/29/2010192.61194.50192.50194.17238,318
9/28/2010190.63191.77188.21191.48151,464
9/27/2010189.94191.51189.76189.89200,919
9/24/2010188.33189.95187.95189.95169,432
9/23/2010186.40186.40183.91185.52160,409
9/22/2010185.01188.52185.01187.18130,084
9/21/2010189.42189.55187.29188.96171,568
9/20/2010188.03190.23187.60190.04242,536
Trading Center