Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • CNOOC LTD Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    CNOOC LTD ( CEO ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 353039 166.4000 160.3700 165.2900 160.7100
    10/27/09 279798 161.8000 157.8800 160.4300 159.0400
    10/28/09 447857 154.8100 149.4253 154.8100 150.0200
    10/29/09 496223 156.2249 150.0200 150.0200 155.1800
    10/30/09 447376 155.4400 148.0300 155.0000 148.9400
    11/02/09 393146 154.7000 149.7600 152.9500 152.1800
    11/03/09 313877 151.9300 147.0100 147.0100 151.7900
    11/04/09 249297 156.2500 153.0900 153.1300 153.3500
    11/05/09 218588 156.8200 153.8800 154.3100 156.6700
    11/06/09 257361 159.9700 155.5000 157.0900 158.3200
    11/09/09 235655 164.0500 161.8400 162.8200 163.7500
    11/10/09 228242 163.1200 160.5000 162.4900 163.0200
    11/11/09 292985 166.3400 162.7700 166.3400 163.7200
    11/12/09 375209 162.1400 157.3500 160.6100 158.2800
    11/13/09 201052 163.4100 160.4200 161.0000 162.0500
    11/16/09 239815 166.9150 164.1600 164.4000 166.4600
    11/17/09 222383 166.7500 164.4700 165.9600 166.6300
    11/18/09 273335 165.5200 162.4700 165.4400 163.9400
    11/19/09 276392 162.0700 158.5000 162.0700 160.0000
    11/20/09 264836 160.7800 159.5000 160.3500 160.5700
    11/23/09 398285 164.4000 161.3415 164.4000 162.1000
    11/24/09 258717 159.7700 157.4800 159.7600 159.5500
    11/25/09 217474 162.6800 160.6100 162.2900 162.5900

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    CNOOC LTD ( CEO ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 353039 166.4000 160.3700 165.2900 160.7100
    10/27/09 279798 161.8000 157.8800 160.4300 159.0400
    10/28/09 447857 154.8100 149.4253 154.8100 150.0200
    10/29/09 496223 156.2249 150.0200 150.0200 155.1800
    10/30/09 447376 155.4400 148.0300 155.0000 148.9400
    11/02/09 393146 154.7000 149.7600 152.9500 152.1800
    11/03/09 313877 151.9300 147.0100 147.0100 151.7900
    11/04/09 249297 156.2500 153.0900 153.1300 153.3500
    11/05/09 218588 156.8200 153.8800 154.3100 156.6700
    11/06/09 257361 159.9700 155.5000 157.0900 158.3200
    11/09/09 235655 164.0500 161.8400 162.8200 163.7500
    11/10/09 228242 163.1200 160.5000 162.4900 163.0200
    11/11/09 292985 166.3400 162.7700 166.3400 163.7200
    11/12/09 375209 162.1400 157.3500 160.6100 158.2800
    11/13/09 201052 163.4100 160.4200 161.0000 162.0500
    11/16/09 239815 166.9150 164.1600 164.4000 166.4600
    11/17/09 222383 166.7500 164.4700 165.9600 166.6300
    11/18/09 273335 165.5200 162.4700 165.4400 163.9400
    11/19/09 276392 162.0700 158.5000 162.0700 160.0000
    11/20/09 264836 160.7800 159.5000 160.3500 160.5700
    11/23/09 398285 164.4000 161.3415 164.4000 162.1000
    11/24/09 258717 159.7700 157.4800 159.7600 159.5500
    11/25/09 217474 162.6800 160.6100 162.2900 162.5900

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: CEO

    Return

    as of November 26 2009
    1 Month 1.17%
    6 Month 31.59%
    YTD 70.72%
    1 Year 102.40%
    3 Year 85.08%
    5 Year 190.60%
    Calculate the value of

    or shares