CNOOC LIMITED (NY: CEO)
127.64 USD  +1.48 (+1.17%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2015 125.30 128.11 124.76 127.64 300,406 +1.48(+1.17%)
Jul 28, 2015 124.57 126.75 123.56 126.16 275,560 +6.24(+5.20%)
Jul 27, 2015 120.50 121.17 118.75 119.92 709,829 -5.06(-4.05%)
Jul 24, 2015 126.96 127.05 124.40 124.98 203,314 -3.29(-2.56%)
Jul 23, 2015 128.27 128.78 127.18 128.27 290,867 +0.01(+0.01%)
Jul 22, 2015 128.78 128.96 127.98 128.26 167,202 -1.00(-0.77%)
Jul 21, 2015 129.33 130.48 128.79 129.26 193,122 -0.32(-0.25%)
Jul 20, 2015 130.17 130.21 128.65 129.58 185,034 -1.52(-1.16%)
Jul 17, 2015 131.50 131.60 130.02 131.10 127,005 +0.18(+0.14%)
Jul 16, 2015 130.61 131.30 130.23 130.92 118,754 +1.88(+1.46%)
Jul 15, 2015 130.13 130.35 128.86 129.04 129,602 -1.59(-1.22%)
Jul 14, 2015 129.82 131.18 129.42 130.63 203,150 -0.99(-0.75%)
Jul 13, 2015 132.20 132.40 131.40 131.62 112,578 +0.33(+0.25%)
Jul 10, 2015 131.67 131.67 130.00 131.29 165,079 +1.99(+1.54%)
Jul 09, 2015 128.92 130.51 128.72 129.30 285,209 +3.11(+2.46%)
Jul 08, 2015 125.80 129.20 125.73 126.19 485,993 -8.94(-6.62%)
Jul 07, 2015 134.21 135.49 130.90 135.13 233,155 -2.56(-1.86%)
Jul 06, 2015 138.53 139.38 137.41 137.69 165,385 -3.09(-2.19%)
Jul 02, 2015 140.78 140.78 140.78 0 +1.33(+0.95%)
Jul 01, 2015 141.76 141.76 139.15 139.45 142,343 -2.47(-1.74%)
Jun 30, 2015 142.27 142.32 140.81 141.92 117,401 +1.77(+1.26%)
Jun 29, 2015 140.79 142.01 140.13 140.15 160,337 -2.47(-1.73%)
Jun 26, 2015 142.01 144.03 142.01 142.62 213,944 -2.11(-1.46%)
Jun 25, 2015 147.33 147.33 144.59 144.73 151,798 -3.23(-2.18%)
Jun 24, 2015 147.61 148.50 147.13 147.96 134,380 +1.97(+1.35%)
Jun 23, 2015 144.86 146.22 144.85 145.99 100,759 +2.77(+1.93%)
Jun 22, 2015 143.01 143.82 142.35 143.22 72,681 +1.50(+1.06%)
Jun 19, 2015 142.44 142.97 141.68 141.72 123,118 -1.22(-0.85%)
Jun 18, 2015 142.31 143.25 141.96 142.94 143,941 -0.91(-0.63%)
Jun 17, 2015 144.42 144.91 142.81 143.85 163,700 -1.94(-1.33%)
Jun 16, 2015 145.85 145.98 144.43 145.79 260,647 -3.49(-2.34%)
Jun 15, 2015 149.75 150.49 148.88 149.28 136,050 -2.00(-1.32%)
Jun 12, 2015 151.68 151.68 150.86 151.28 69,942 -0.18(-0.12%)
Jun 11, 2015 151.91 152.24 150.18 151.46 81,285 -0.39(-0.26%)
Jun 10, 2015 150.40 152.25 150.07 151.85 208,512 -0.08(-0.05%)
Jun 09, 2015 152.64 151.41 151.93 80,984 +0.62(+0.41%)
Jun 08, 2015 151.99 152.06 150.81 151.31 57,139 -0.03(-0.02%)
Jun 05, 2015 150.83 152.62 150.21 151.34 105,292 -1.60(-1.05%)
Jun 04, 2015 154.70 154.70 151.91 152.94 124,757 -3.06(-1.96%)
Jun 03, 2015 155.94 156.25 155.13 156.00 151,493 +2.44(+1.59%)
Jun 02, 2015 152.35 154.32 152.15 153.56 158,556 -2.19(-1.41%)
Jun 01, 2015 156.24 156.59 155.39 155.75 163,510 -0.25(-0.16%)
May 29, 2015 157.13 157.47 155.70 156.00 229,088 -3.00(-1.89%)
May 28, 2015 159.65 159.65 157.53 159.00 135,043 -4.00(-2.45%)
May 27, 2015 162.85 163.82 161.61 163.00 119,650 +0.57(+0.35%)
May 26, 2015 165.12 165.12 161.74 162.43 184,703 -2.22(-1.35%)
May 22, 2015 164.65 164.65 164.65 0 +3.50(+2.17%)
May 21, 2015 162.04 162.30 160.70 161.15 151,879 +2.17(+1.36%)
May 20, 2015 158.77 159.59 158.42 158.98 84,461 +0.24(+0.15%)
May 19, 2015 160.05 160.30 158.05 158.74 195,086 -1.32(-0.82%)
May 18, 2015 160.03 160.37 158.72 160.06 172,301 -3.80(-2.32%)
May 15, 2015 162.00 164.31 161.76 163.86 151,878 +3.01(+1.87%)
May 14, 2015 162.24 162.83 160.67 160.85 204,053 -3.02(-1.84%)
May 13, 2015 165.29 165.76 163.39 163.87 139,722 -1.70(-1.03%)
May 12, 2015 164.32 165.84 163.67 165.57 113,280 +0.84(+0.51%)
May 11, 2015 166.37 166.51 164.55 164.73 182,755 -1.55(-0.93%)
May 08, 2015 164.78 167.24 164.23 166.28 165,321 +1.26(+0.76%)
May 07, 2015 167.24 167.25 164.33 165.02 278,152 -3.25(-1.93%)
May 06, 2015 169.88 170.00 167.56 168.27 203,415 -0.41(-0.24%)
May 05, 2015 169.92 170.78 168.31 168.68 169,291 -2.28(-1.33%)
May 04, 2015 170.49 171.65 170.08 170.96 114,944 -0.13(-0.08%)
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