CNOOC Limited Historical Stock Prices

CEO 
$159
*  
4
2.45%
Get CEO Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading CEO now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  159.65  159.65  157.53  159 135,063
05/28/2015 159.65 159.65 157.53 159 135,043
05/27/2015 162.85 163.82 161.61 163 119,650
05/26/2015 165.12 165.12 161.74 162.43 184,703
05/22/2015 164.27 165.29 164.18 164.65 129,142
05/21/2015 162.04 162.3 160.7 161.15 151,879
05/20/2015 158.77 159.59 158.42 158.98 84,461
05/19/2015 160.05 160.3 158.05 158.74 195,086
05/18/2015 160.03 160.37 158.72 160.06 172,301
05/15/2015 162 164.31 161.76 163.86 151,878
05/14/2015 162.24 162.83 160.67 160.85 204,053
05/13/2015 165.29 165.76 163.39 163.87 139,722
05/12/2015 164.32 165.84 163.67 165.57 113,280
05/11/2015 166.37 166.51 164.55 164.73 182,755
05/08/2015 164.78 167.24 164.233 166.28 165,321
05/07/2015 167.24 167.25 164.3301 165.02 278,152
05/06/2015 169.88 170.57 167.56 168.27 203,415
05/05/2015 169.92 170.78 168.31 168.68 169,291
05/04/2015 170.49 171.65 170.08 170.96 114,944
05/01/2015 171.59 171.74 169.32 171.09 80,554
04/30/2015 169.36 171.81 169.11 171.25 180,582
04/29/2015 169 172.52 168.24 172.29 268,284
04/28/2015 172.59 173.08 170.82 172.64 119,971
04/27/2015 172.42 175.6 171.8801 174.88 249,696
04/24/2015 168.75 169.13 167.34 168.16 191,788
04/23/2015 168.33 168.93 167.53 168.7 206,511
04/22/2015 168.79 169.33 167.89 168.24 155,962
04/21/2015 170.13 171.28 168.98 169.34 162,698
04/20/2015 166.96 169.8 166.46 168.06 279,322
04/17/2015 168.35 169.04 166.55 168.6 289,155
04/16/2015 171.69 173.745 169.59 172.88 465,153
04/15/2015 165.59 168.2 164.78 167.82 355,967
04/14/2015 159.53 161.77 158.91 161.16 227,505
04/13/2015 159.03 159.385 156.36 156.73 206,932
04/10/2015 157.77 158.86 156.62 158.75 184,759
04/09/2015 155.78 159.2 154.77 159.13 357,546
04/08/2015 154.03 156.21 153.49 154.35 458,046
04/07/2015 148.55 149.5 147.82 148.55 117,398
04/06/2015 146.64 148.44 146.22 147.81 128,738
04/02/2015 145.76 145.84 144.44 145.38 119,774
04/01/2015 143 145.27 143 144.76 208,493
03/31/2015 140.3 143.55 140.3 141.82 193,824
03/30/2015 139.8 142.8199 139.3701 142.32 332,956
03/27/2015 138.9 143.5 138.9 141.3 405,294
03/26/2015 135.47 135.81 134.1 134.81 178,848
03/25/2015 134.91 135.91 134.12 134.87 176,943
03/24/2015 134.07 134.42 133.5101 133.98 148,212
03/23/2015 135.49 136.08 134.3 134.38 187,433
03/20/2015 136.44 138.08 136.32 136.67 123,091
03/19/2015 135.45 136.3 134.98 135.74 67,377
03/18/2015 132.85 138.22 132.84 137.23 177,523
03/17/2015 130.93 133.18 130.734 132.77 95,832
03/16/2015 133.08 133.08 131.09 132.67 226,113
03/13/2015 132.31 132.7243 130.5 131.28 244,026
03/12/2015 134.79 135.569 132.37 132.69 261,956
03/11/2015 134.22 134.28 132.5 133.66 97,937
03/10/2015 135.87 136.01 133.67 133.73 176,099
03/09/2015 139.96 140.53 138.92 139.38 128,596
03/06/2015 139.95 140.55 137.81 138.96 136,946
03/05/2015 140.89 140.89 139.84 139.99 126,696
03/04/2015 141.25 141.7 139.71 141.4 152,497
03/03/2015 142.79 143.4 141.94 142.96 143,696
03/02/2015 143.44 143.56 142.4 142.95 161,646
02/27/2015 142.87 145.2 142.4 143.9 194,113
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?