$127.24 -0.72 (%) CNOOC Shs Sponsored American Deposit Receipt Repr 100 Shs - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CEO historical data

Date Open High Low Close Volume
4/10/2014164.87166.46164.51164.81278,420
4/9/2014163.56164.01161.96163.99144,975
4/8/2014161.63164.03161.05161.62361,044
4/7/2014157.95158.25156.56157.00157,851
4/4/2014156.19157.92155.55155.68427,990
4/3/2014152.60152.60151.07152.48133,307
4/2/2014151.50152.47150.85152.40194,693
4/1/2014151.30151.84150.57151.72154,502
3/31/2014151.00151.99150.01151.81231,577
3/28/2014155.36156.39152.42153.11455,816
3/27/2014157.75159.10156.84158.55154,761
3/26/2014156.46157.20155.23155.25114,280
3/25/2014155.39156.74154.60156.20164,627
3/24/2014157.45158.79155.00156.17120,405
3/21/2014154.67156.27153.71154.05220,360
3/20/2014150.00151.50148.76150.47134,471
3/19/2014152.22153.12150.73151.07140,034
3/18/2014150.23151.36149.56150.01150,841
3/17/2014149.59150.57149.05149.2989,662
3/14/2014149.61150.79148.62149.27123,539
3/13/2014150.00150.50147.24147.88201,511
3/12/2014150.52151.38149.67150.99151,359
3/11/2014152.70153.00150.52150.72364,939
3/10/2014156.00156.98155.00156.93187,296
3/7/2014161.55161.55159.39160.52101,110
3/6/2014161.81163.48161.69162.5372,993
3/5/2014159.63160.33158.51160.32174,130
3/4/2014163.47163.74162.01163.4975,947
3/3/2014161.12162.25160.24161.59102,266
2/28/2014164.20164.89162.64163.4390,458
2/27/2014163.50164.59163.25163.95202,783
2/26/2014161.47162.34160.44160.87122,635
2/25/2014161.00161.00158.50159.36129,495
2/24/2014159.26161.00158.72159.98188,940
2/21/2014160.75162.02160.35161.30186,426
2/20/2014160.03160.41159.01160.07267,471
2/19/2014162.10163.15161.21162.00271,621
2/18/2014165.07165.07163.21163.76155,592
2/14/2014164.66165.95164.14164.88137,848
2/13/2014162.47164.28162.47164.19162,221
2/12/2014167.93167.93164.74165.48268,209
2/11/2014162.42166.23162.41165.73456,563
2/10/2014157.30157.87154.27154.96174,365
2/7/2014156.20157.73155.20157.11330,844
2/6/2014150.65152.86150.00152.61217,247
2/5/2014149.18150.24147.88149.65322,183
2/4/2014149.75152.55149.02152.24328,404
2/3/2014154.02154.50151.72151.98245,706
1/31/2014154.28155.18153.50154.03116,747
1/30/2014156.51156.51155.03155.23124,461
1/29/2014156.27156.65154.02154.92312,120
1/28/2014157.06158.50156.66158.00183,183
1/27/2014158.00158.41155.63156.74388,165
1/24/2014163.88163.88159.37159.71244,705
1/23/2014164.36164.54161.42162.72345,421
1/22/2014166.00167.97165.48167.51581,253
1/21/2014169.11169.85166.55168.70574,003
1/17/2014178.19178.80178.04178.29103,119
1/16/2014178.23178.43177.06177.7667,671
1/15/2014179.22180.00178.53178.7775,307
1/14/2014179.38179.99178.33179.5478,229
1/13/2014178.61179.05176.58176.8296,000
1/10/2014178.15179.32177.26178.42176,126
1/9/2014179.97180.00178.36179.00137,941
1/8/2014179.65181.39178.64180.90171,142
1/7/2014177.00177.62176.28177.35216,294
1/6/2014179.00179.42177.21177.2171,145
1/3/2014180.71181.67177.26178.50169,542
1/2/2014185.31185.35182.55182.92116,083
12/31/2013186.14187.69185.44187.6689,316
12/30/2013184.42185.32183.83184.7775,575
12/27/2013185.52186.81184.81186.8173,816
12/26/2013187.00187.00184.10185.1436,048
12/24/2013184.94186.24183.83185.6841,145
12/23/2013184.40185.28183.25184.0579,132
12/20/2013182.62185.96182.62185.20221,117
12/19/2013183.26184.00182.01183.30106,300
12/18/2013183.99187.03182.41186.39120,692
12/17/2013183.61184.16182.67183.17204,498
12/16/2013190.63191.93189.55189.83175,055
12/13/2013194.60194.87193.01194.6480,208
12/12/2013195.85195.98194.12194.8772,622
12/11/2013200.94200.94195.21195.61257,715
12/10/2013201.30202.75201.15202.5577,523
12/9/2013201.25201.25199.40200.3686,784
12/6/2013201.49203.78201.08202.62118,027
12/5/2013202.88202.88200.60201.09204,913
12/4/2013202.09204.40201.27202.9168,339
12/3/2013204.35205.02202.92204.1494,816
12/2/2013204.68205.99203.54203.80128,200
11/29/2013204.30204.98203.15204.6834,181
11/27/2013201.42202.87200.68202.2957,166
11/26/2013200.70202.26200.33201.6942,918
11/25/2013202.68203.50199.93200.26195,201
11/22/2013202.93203.00201.51202.5681,830
11/21/2013202.21203.79202.21203.0079,663
11/20/2013203.67204.74201.27202.0082,666
11/19/2013206.99206.99204.42205.73187,892
11/18/2013203.68206.65203.36205.63176,842
11/15/2013198.50202.35198.50201.27198,550
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center