CNOOC LIMITED (NY: CEO)
168.60 USD  -4.28 (-2.48%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2015 168.35 169.04 166.55 168.60 289,155 -4.28(-2.48%)
Apr 16, 2015 171.69 173.74 169.59 172.88 465,153 +5.06(+3.02%)
Apr 15, 2015 165.59 168.20 164.78 167.82 356,267 +6.66(+4.13%)
Apr 14, 2015 159.53 161.77 158.91 161.16 227,505 +4.43(+2.83%)
Apr 13, 2015 159.03 159.38 156.36 156.73 206,932 -2.02(-1.27%)
Apr 10, 2015 157.77 158.86 156.62 158.75 184,759 -0.38(-0.24%)
Apr 09, 2015 155.78 159.20 154.77 159.13 357,546 +4.78(+3.10%)
Apr 08, 2015 154.03 156.21 153.49 154.35 458,046 +5.80(+3.90%)
Apr 07, 2015 148.55 149.50 147.82 148.55 117,398 +0.74(+0.50%)
Apr 06, 2015 146.64 148.44 146.22 147.81 128,738 +2.43(+1.67%)
Apr 02, 2015 145.38 145.38 145.38 0 +0.62(+0.43%)
Apr 01, 2015 143.00 145.27 143.00 144.76 208,493 +2.94(+2.07%)
Mar 31, 2015 140.30 143.55 140.30 141.82 193,824 -0.50(-0.35%)
Mar 30, 2015 139.80 142.82 139.37 142.32 333,408 +1.02(+0.72%)
Mar 27, 2015 138.90 143.50 138.90 141.30 405,294 +6.49(+4.81%)
Mar 26, 2015 135.47 135.81 134.10 134.81 178,848 -0.06(-0.04%)
Mar 25, 2015 134.91 135.91 134.12 134.87 176,943 +0.89(+0.66%)
Mar 24, 2015 134.07 134.42 133.51 133.98 148,212 -0.40(-0.30%)
Mar 23, 2015 135.49 136.08 134.30 134.38 187,433 -2.29(-1.68%)
Mar 20, 2015 136.44 138.08 136.32 136.67 123,091 +0.93(+0.69%)
Mar 19, 2015 135.45 136.30 134.98 135.74 67,377 -1.49(-1.09%)
Mar 18, 2015 132.85 138.22 132.84 137.23 177,523 +4.46(+3.36%)
Mar 17, 2015 130.93 133.18 130.73 132.77 95,832 +0.10(+0.08%)
Mar 16, 2015 133.08 133.08 131.09 132.67 226,113 +1.39(+1.06%)
Mar 13, 2015 132.31 132.72 130.50 131.28 244,026 -1.41(-1.06%)
Mar 12, 2015 134.79 135.57 132.37 132.69 261,956 -0.97(-0.73%)
Mar 11, 2015 134.22 134.28 132.50 133.66 97,937 -0.07(-0.05%)
Mar 10, 2015 135.87 136.01 133.67 133.73 176,099 -5.65(-4.05%)
Mar 09, 2015 139.96 140.53 138.92 139.38 128,596 +0.42(+0.30%)
Mar 06, 2015 139.95 140.55 137.81 138.96 136,946 -1.03(-0.74%)
Mar 05, 2015 140.89 140.89 139.84 139.99 126,696 -1.41(-1.00%)
Mar 04, 2015 141.70 139.71 141.40 152,497 -1.56(-1.09%)
Mar 03, 2015 142.79 143.14 141.98 142.96 143,696 +0.01(+0.01%)
Mar 02, 2015 143.44 143.56 142.40 142.95 161,646 -0.95(-0.66%)
Feb 27, 2015 142.87 145.20 142.40 143.90 194,565 +2.17(+1.53%)
Feb 26, 2015 142.97 143.74 140.99 141.73 114,310 +0.21(+0.15%)
Feb 25, 2015 141.78 141.91 140.26 141.52 153,177 -0.83(-0.58%)
Feb 24, 2015 142.45 143.21 141.86 142.35 145,805 +0.58(+0.41%)
Feb 23, 2015 141.92 142.61 140.63 141.77 145,188 -3.32(-2.29%)
Feb 20, 2015 144.63 145.11 143.67 145.09 108,615 +0.31(+0.21%)
Feb 19, 2015 143.84 146.34 143.68 144.78 137,968 -1.04(-0.71%)
Feb 18, 2015 145.45 146.88 145.01 145.82 179,589 +0.60(+0.41%)
Feb 17, 2015 143.49 146.00 141.90 145.22 272,961 +2.03(+1.42%)
Feb 13, 2015 143.19 143.19 143.19 0 +3.14(+2.24%)
Feb 12, 2015 139.81 141.45 139.39 140.05 205,507 +0.78(+0.56%)
Feb 11, 2015 139.06 139.85 137.95 139.27 104,691 -1.23(-0.88%)
Feb 10, 2015 142.64 142.64 139.44 140.50 201,887 -1.78(-1.25%)
Feb 09, 2015 141.30 143.59 141.30 142.28 126,149 +1.60(+1.14%)
Feb 06, 2015 140.80 142.53 140.52 140.68 162,551 -2.14(-1.50%)
Feb 05, 2015 142.19 143.19 141.49 142.82 225,213 -0.19(-0.13%)
Feb 04, 2015 144.99 145.95 142.41 143.01 311,959 -0.78(-0.54%)
Feb 03, 2015 138.72 144.98 138.13 143.79 623,412 +7.57(+5.56%)
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