CNOOC LIMITED (NY: CEO)
134.41 USD  -1.53 (-1.13%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 22, 2014 137.06 137.80 134.03 134.41 245,970 -1.53(-1.13%)
Dec 19, 2014 132.00 136.81 131.27 135.94 427,922 +4.86(+3.71%)
Dec 18, 2014 132.50 132.97 129.10 131.08 240,091 -0.51(-0.39%)
Dec 17, 2014 127.42 133.82 127.42 131.59 402,915 +4.66(+3.67%)
Dec 16, 2014 129.96 126.93 265,156 +0.23(+0.18%)
Dec 15, 2014 129.90 131.22 126.00 126.70 301,027 -0.26(-0.20%)
Dec 12, 2014 128.48 128.93 126.11 126.96 220,250 -1.19(-0.93%)
Dec 11, 2014 129.18 130.60 127.94 128.15 172,816 -0.51(-0.40%)
Dec 10, 2014 131.65 131.65 127.84 128.66 203,777 -2.41(-1.84%)
Dec 09, 2014 130.49 131.79 129.28 131.07 277,077 -2.24(-1.68%)
Dec 08, 2014 135.77 136.15 133.15 133.31 414,826 -4.61(-3.34%)
Dec 05, 2014 138.89 139.21 137.45 137.92 180,162 -2.22(-1.58%)
Dec 04, 2014 141.20 141.51 138.89 140.14 269,904 +2.75(+2.00%)
Dec 03, 2014 135.36 139.18 135.36 137.39 351,475 -2.18(-1.56%)
Dec 02, 2014 140.70 141.92 139.10 139.57 462,432 -1.40(-0.99%)
Dec 01, 2014 140.01 141.21 139.34 140.97 309,288 -2.96(-2.06%)
Nov 28, 2014 147.65 147.70 142.54 143.93 296,473 -10.82(-6.99%)
Nov 26, 2014 154.75 154.75 154.75 0 +1.45(+0.95%)
Nov 25, 2014 157.54 157.55 152.05 153.30 344,114 -2.41(-1.55%)
Nov 24, 2014 157.59 157.79 155.55 155.71 168,609 -1.86(-1.18%)
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%)
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