Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • CNOOC LTD Historical Prices

  • Historical Data: CEO

    Return as of November 25 2009

    1 Month -0.15%
    6 Month 28.25%
    YTD 70.72%
    1 Year 127.75%
    3 Year 85.08%
    5 Year 176.84%

  • CNOOC LTD ( CEO ) prices from 10/26/2009 through 11/25/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 353,039 166.40 160.37 165.29 160.71
    10/27/09 279,798 161.80 157.88 160.43 159.04
    10/28/09 447,857 154.81 149.4253 154.81 150.02
    10/29/09 496,223 156.2249 150.02 150.02 155.18
    10/30/09 447,376 155.44 148.03 155.00 148.94
    11/02/09 393,146 154.70 149.76 152.95 152.18
    11/03/09 313,877 151.93 147.01 147.01 151.79
    11/04/09 249,297 156.25 153.09 153.13 153.35
    11/05/09 218,588 156.82 153.88 154.31 156.67
    11/06/09 257,361 159.97 155.50 157.09 158.32
    11/09/09 235,655 164.05 161.84 162.82 163.75
    11/10/09 228,242 163.12 160.50 162.49 163.02
    11/11/09 292,985 166.34 162.77 166.34 163.72
    11/12/09 375,209 162.14 157.35 160.61 158.28
    11/13/09 201,052 163.41 160.42 161.00 162.05
    11/16/09 239,815 166.915 164.16 164.40 166.46
    11/17/09 222,383 166.75 164.47 165.96 166.63
    11/18/09 273,335 165.52 162.47 165.44 163.94
    11/19/09 276,392 162.07 158.50 162.07 160.00
    11/20/09 264,836 160.78 159.50 160.35 160.57
    11/23/09 398,285 164.40 161.3415 164.40 162.10
    11/24/09 258,717 159.77 157.48 159.76 159.55

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: CEO

    Valuation

    Calculate the value of or shares of CEO , since