CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs $182.00

up +1.65


25/7/2014 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
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
4/29/2011247.94250.69247.26249.45114,010
4/28/2011246.52247.82245.33247.33247,794
4/27/2011253.36253.36247.01250.71255,714
4/26/2011253.06255.10252.37253.26153,798
4/25/2011256.64259.22252.16253.00170,151
4/21/2011254.45256.35254.06256.10131,739
4/20/2011250.50252.48249.41252.48337,729
4/19/2011243.22246.33242.01244.02339,984
4/18/2011246.70247.21241.60246.62414,337
4/15/2011252.92254.62251.71254.54128,575
4/14/2011250.75253.90250.75253.80147,863
4/13/2011254.36256.22252.81255.11251,715
4/12/2011255.26256.01249.61250.93259,082
4/11/2011263.88263.88257.66258.51218,695
4/8/2011266.90268.70264.47265.97141,743
4/7/2011267.27268.24263.85265.50229,997
4/6/2011263.90267.21263.30264.25326,091
4/5/2011269.52271.94268.13269.25433,046
4/4/2011266.62270.83266.31270.64338,768
4/1/2011262.92264.15261.14262.14364,181
3/31/2011251.38253.69250.47253.04192,566
3/30/2011249.49251.61248.22251.05288,435
3/29/2011243.19246.22242.55245.15226,723
3/28/2011240.45240.45237.41237.41132,343
3/25/2011243.71243.71240.67241.05141,741
3/24/2011242.90244.42240.29243.54217,534
3/23/2011236.25239.58236.13238.44186,549
3/22/2011235.22236.97234.42234.71153,962
3/21/2011228.47232.02228.36231.22197,783
3/18/2011223.25223.84220.71221.77143,959
3/17/2011222.14225.07221.38223.41142,089
3/16/2011221.76223.84215.72217.94294,654
3/15/2011218.15225.48218.15223.37272,260
3/14/2011227.72230.07227.72229.7785,325
3/11/2011225.75229.84225.38228.67111,808
3/10/2011230.74231.41227.96228.08181,863
3/9/2011233.70235.50232.88233.73186,425
3/8/2011234.29234.88232.37234.10290,881
3/7/2011232.63235.00229.10230.95273,000
3/4/2011229.34229.34225.19228.43248,004
3/3/2011227.19229.05226.36228.31249,622
3/2/2011229.00232.13229.00231.21148,917
3/1/2011230.66230.84226.51228.25229,651
2/28/2011227.95228.69226.50228.34155,515
2/25/2011227.02228.35226.18227.25185,099
2/24/2011225.75226.84223.50224.86266,556
2/23/2011224.15227.27223.97225.37256,984
2/22/2011227.39229.78222.70224.35394,139
2/18/2011222.00222.28219.00219.82323,899
2/17/2011220.19221.15218.71221.15339,417
2/16/2011216.60219.82215.80218.99275,633
2/15/2011213.25213.75211.80213.00219,525
2/14/2011214.11217.47214.00215.61272,655
2/11/2011210.95215.20209.16214.11331,557
2/10/2011206.01211.50205.43210.86289,185
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
Trading Center