CNOOC LIMITED (NY: CEO)
157.57 USD  +8.38 (+5.62%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2014 157.05 158.04 155.50 157.57 285,591 +8.38(+5.62%)
Nov 20, 2014 147.90 149.52 147.87 149.19 108,650 +2.47(+1.68%)
Nov 19, 2014 146.50 147.70 145.80 146.72 176,288 -0.63(-0.43%)
Nov 18, 2014 147.30 147.79 146.43 147.35 234,495 -3.00(-2.00%)
Nov 17, 2014 152.30 152.83 149.00 150.35 187,445 -2.32(-1.52%)
Nov 14, 2014 151.49 152.74 150.63 152.67 194,648 +3.05(+2.04%)
Nov 13, 2014 151.31 151.31 148.41 149.62 204,051 -1.69(-1.12%)
Nov 12, 2014 153.66 153.66 150.91 151.31 131,552 -1.16(-0.76%)
Nov 11, 2014 152.83 153.22 151.51 152.47 133,980 -0.09(-0.06%)
Nov 10, 2014 154.43 155.52 152.10 152.56 232,761 -1.07(-0.70%)
Nov 07, 2014 152.70 154.08 152.38 153.63 236,093 +0.88(+0.58%)
Nov 06, 2014 153.12 153.12 151.25 152.75 165,042 -0.52(-0.34%)
Nov 05, 2014 150.70 154.12 150.70 153.27 351,361 -1.10(-0.71%)
Nov 04, 2014 154.09 154.60 153.01 154.37 215,984 +0.35(+0.23%)
Nov 03, 2014 156.98 157.35 153.75 154.02 276,378 -2.35(-1.50%)
Oct 31, 2014 155.65 156.69 154.85 156.37 205,896 +2.59(+1.68%)
Oct 30, 2014 154.38 155.00 153.23 153.78 250,750 -1.77(-1.14%)
Oct 29, 2014 161.10 161.69 154.07 155.55 493,710 -6.87(-4.23%)
Oct 28, 2014 159.68 162.71 159.01 162.42 198,598 +4.42(+2.80%)
Oct 27, 2014 158.59 160.71 160.71 158.00 259,943 -2.71(-1.69%)
Oct 24, 2014 161.29 162.03 160.17 160.71 135,565 -0.34(-0.21%)
Oct 23, 2014 161.33 161.84 160.32 161.05 164,762 +0.36(+0.22%)
Oct 22, 2014 163.71 160.41 160.69 205,523 -2.09(-1.28%)
Oct 21, 2014 161.45 163.35 161.17 162.78 230,084 +1.24(+0.77%)
Oct 20, 2014 160.82 162.50 160.81 161.54 214,167 -0.50(-0.31%)
Oct 17, 2014 162.99 160.44 162.04 295,657 +6.28(+4.03%)
Oct 16, 2014 153.69 157.20 152.75 155.76 345,288 -2.48(-1.57%)
Oct 15, 2014 158.17 158.56 154.50 158.24 259,902 -2.47(-1.54%)
Oct 14, 2014 161.43 163.66 160.25 160.71 312,149 -4.59(-2.78%)
Oct 13, 2014 166.07 168.19 165.27 165.30 209,758 +1.11(+0.68%)
Oct 10, 2014 165.97 167.01 164.19 164.19 276,422 -6.55(-3.84%)
Oct 09, 2014 173.35 173.35 170.49 170.74 149,329 -3.08(-1.77%)
Oct 08, 2014 172.09 174.25 169.96 173.82 178,191 +2.68(+1.57%)
Oct 07, 2014 173.61 173.71 171.14 171.14 120,071 -0.26(-0.15%)
Oct 06, 2014 171.83 172.26 170.67 171.40 108,913 +3.64(+2.17%)
Oct 03, 2014 168.53 169.02 166.80 167.76 117,884 -0.56(-0.33%)
Oct 02, 2014 169.17 169.35 165.32 168.32 128,396 -0.70(-0.41%)
Oct 01, 2014 171.61 172.01 168.30 169.02 150,037 -3.52(-2.04%)
Sep 30, 2014 171.44 173.17 171.01 172.54 165,616 -1.61(-0.92%)
Sep 29, 2014 174.00 174.57 173.51 174.15 147,544 -4.76(-2.66%)
Sep 26, 2014 178.62 179.92 177.96 178.91 69,855 +1.70(+0.96%)
Sep 25, 2014 179.40 179.60 176.83 177.21 174,378 -5.88(-3.21%)
Sep 24, 2014 182.11 184.06 181.50 183.09 108,302 +3.55(+1.98%)
Sep 23, 2014 179.39 180.37 179.08 179.54 61,987 -0.90(-0.50%)
Sep 22, 2014 181.32 181.62 179.39 180.44 140,591 +0.09(+0.05%)
Sep 19, 2014 182.07 182.10 180.17 180.35 117,050 -3.77(-2.05%)
Sep 18, 2014 184.69 184.69 183.40 184.12 68,852 -0.69(-0.37%)
Sep 17, 2014 186.14 186.29 184.39 184.81 114,847 -0.39(-0.21%)
Sep 16, 2014 182.67 186.71 182.67 185.20 203,695 +3.92(+2.16%)
Sep 15, 2014 182.03 183.00 181.12 181.28 162,632 -2.29(-1.25%)
Sep 12, 2014 184.57 184.96 182.94 183.57 224,742 -5.55(-2.93%)
Sep 11, 2014 187.86 189.96 187.79 189.12 183,201 -2.64(-1.38%)
Sep 10, 2014 190.77 192.02 189.94 191.76 120,299 -7.00(-3.52%)
Sep 09, 2014 199.90 199.96 198.03 198.76 100,229 -0.26(-0.13%)
Sep 08, 2014 200.85 200.89 198.41 199.02 91,161 -0.81(-0.41%)
Sep 05, 2014 199.10 199.91 198.65 199.83 76,271 +0.67(+0.34%)
Sep 04, 2014 201.67 201.76 198.43 199.16 123,592 -2.34(-1.16%)
Sep 03, 2014 202.33 202.33 200.36 201.50 185,688 +5.73(+2.93%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here