CEO Historical Prices | CNOOC Limited Common Stock Stock

Dow

0.52% Nasdaq

1.11%

CNOOC Ltd. (CEO)

-NYSE

184.52 3.23(1.72%) 4:01PM EDT|After Hours : 184.52 0.00 (0.00%) 5:28PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	186.84	189.75	184.17	184.52	162,900	184.52
May 21, 2013	186.26	189.39	185.00	187.75	245,800	187.75
May 20, 2013	185.87	188.30	185.67	188.24	81,500	188.24
May 17, 2013	183.44	186.77	183.44	185.67	82,100	185.67
May 16, 2013	183.50	185.28	182.00	182.61	515,400	182.61
May 15, 2013	185.90	186.29	184.81	185.37	290,900	185.37
May 14, 2013	184.38	186.87	184.20	185.63	244,500	185.63
May 13, 2013	186.23	186.40	185.01	185.41	222,800	185.41
May 10, 2013	188.98	189.99	186.95	189.14	287,400	189.14
May 9, 2013	190.23	191.07	189.15	189.99	96,000	189.99
May 8, 2013	190.09	192.60	190.09	192.60	72,700	192.60
May 7, 2013	188.62	190.42	188.21	189.89	57,500	189.89
May 6, 2013	185.17	187.09	185.17	186.87	59,400	186.87
May 3, 2013	185.41	188.59	185.05	186.10	86,000	186.10
May 2, 2013	182.45	184.88	181.60	184.65	66,500	184.65
May 1, 2013	186.95	186.95	183.31	183.66	86,300	183.66
Apr 30, 2013	186.31	187.60	184.46	187.34	64,000	187.34
Apr 29, 2013	186.13	187.41	184.77	187.09	71,600	187.09
Apr 26, 2013	186.28	186.65	182.82	183.99	69,000	183.99
Apr 25, 2013	185.99	187.96	185.75	187.40	79,200	187.40
Apr 24, 2013	180.78	183.77	180.56	183.60	107,800	183.60
Apr 23, 2013	178.40	181.10	178.04	181.10	127,200	181.10
Apr 22, 2013	178.27	179.09	176.59	177.99	78,700	177.99
Apr 19, 2013	176.23	176.77	175.09	176.40	80,700	176.40
Apr 18, 2013	172.75	173.50	171.22	172.30	41,300	172.30
Apr 17, 2013	174.20	174.20	171.00	172.05	80,900	172.05
Apr 16, 2013	175.32	176.28	174.44	176.04	77,600	176.04
Apr 15, 2013	177.71	178.38	173.33	173.40	156,600	173.40
Apr 12, 2013	182.45	183.16	180.95	182.56	66,000	182.56
Apr 11, 2013	184.66	185.23	183.63	183.89	60,600	183.89
Apr 10, 2013	184.22	185.99	183.48	185.86	96,000	185.86
Apr 9, 2013	184.77	188.25	183.56	186.67	79,100	186.67
Apr 8, 2013	182.99	184.95	182.70	184.42	60,400	184.42
Apr 5, 2013	182.51	185.94	182.40	185.17	97,100	185.17
Apr 4, 2013	189.19	190.19	187.03	188.65	86,900	188.65
Apr 3, 2013	193.28	193.28	188.50	188.54	89,600	188.54
Apr 2, 2013	193.85	194.96	193.11	193.68	80,900	193.68
Apr 1, 2013	191.50	191.67	189.88	190.12	48,400	190.12
Mar 28, 2013	192.24	193.48	191.50	191.50	47,800	191.50
Mar 27, 2013	193.35	194.17	191.80	193.88	74,500	193.88
Mar 26, 2013	193.52	195.22	193.40	194.64	104,900	194.64
Mar 25, 2013	192.00	192.72	189.56	189.90	123,500	189.90
Mar 22, 2013	184.80	186.26	183.92	185.07	92,800	185.07
Mar 21, 2013	185.27	185.95	183.83	184.15	50,100	184.15
Mar 20, 2013	186.17	186.99	185.49	186.51	105,200	186.51
Mar 19, 2013	184.75	184.92	182.17	182.62	104,700	182.62
Mar 18, 2013	186.13	187.49	186.01	186.52	51,700	186.52
Mar 15, 2013	188.00	189.13	187.22	188.32	124,900	188.32
Mar 14, 2013	187.17	188.71	186.56	188.00	100,800	188.00
Mar 13, 2013	186.60	187.80	185.87	186.56	82,800	186.56
Mar 12, 2013	189.56	190.88	188.14	188.50	95,600	188.50
Mar 11, 2013	192.08	193.27	191.34	191.60	69,800	191.60
Mar 8, 2013	194.00	194.95	192.25	193.27	78,900	193.27
Mar 7, 2013	190.00	191.73	189.33	190.50	97,000	190.50
Mar 6, 2013	189.75	189.90	188.52	189.54	62,000	189.54
Mar 5, 2013	188.82	190.45	188.31	188.96	74,700	188.96
Mar 4, 2013	189.08	189.90	187.73	189.34	98,900	189.34
Mar 1, 2013	191.45	192.53	190.32	192.11	116,200	192.11
Feb 28, 2013	196.42	197.90	194.88	194.96	86,900	194.96
Feb 27, 2013	193.78	196.25	193.41	195.62	87,200	195.62
Feb 26, 2013	195.54	195.97	192.46	195.15	62,000	195.15
Feb 25, 2013	198.99	199.30	194.74	194.74	112,000	194.74
Feb 22, 2013	198.07	199.45	197.43	198.33	46,600	198.33
Feb 21, 2013	199.04	199.13	197.16	198.07	50,300	198.07
Feb 20, 2013	201.60	201.69	198.60	198.64	83,900	198.64
Feb 19, 2013	202.37	203.86	201.66	203.06	66,800	203.06
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CEO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

CNOOC Ltd. (CEO)