The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

CNOOC Limited

  • CEO
  • NYSE
  • Oil and Gas
  • Latest 194.51
  • Currency US$
  • Change -1.94
  • Percent Change -0.988 %
  • Volume 102,799
  • Thu Aug 28, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 194.51 Last Trade: Aug 28, 2014
Date High Low Open Close Volume
Aug 28 196.37 194.22 195.82 194.51 102,799
Aug 27 196.58 195.32 196.32 196.45 145,389
Aug 26 199.48 198.36 199.40 198.50 131,662
Aug 25 198.61 197.06 197.59 198.55 162,927
Aug 22 195.05 193.38 194.30 194.86 139,482
Aug 21 196.43 194.67 196.35 195.07 158,677
Aug 20 196.25 194.82 195.11 195.89 133,776
Aug 19 199.37 197.23 198.90 198.24 182,537
Aug 18 198.80 195.00 195.49 198.80 331,134
Aug 15 189.68 187.34 189.46 188.83 110,573
Aug 14 189.66 185.52 189.66 186.59 185,069
Aug 13 188.41 186.74 187.84 187.25 117,505
Aug 12 185.92 183.91 184.77 185.76 106,197
Aug 11 186.42 185.11 185.52 185.50 118,775
Aug 8 184.59 182.75 183.89 184.55 186,282
Aug 7 180.26 177.65 180.26 178.50 83,216
Aug 6 180.17 178.71 179.41 179.44 84,561
Aug 5 181.00 178.48 180.93 179.64 102,628
Aug 4 182.71 180.55 181.96 182.66 125,331
Aug 1 179.28 176.63 177.80 178.14 135,269
Jul 31 178.63 176.22 178.63 176.67 137,484
Jul 30 181.60 178.19 181.41 179.15 108,672
Jul 29 179.75 178.19 179.65 178.65 141,369
Jul 28 181.47 179.44 180.54 181.47 100,188
Jul 25 182.63 180.52 180.52 182.00 182,033
Jul 24 180.89 179.51 179.86 180.35 102,018
Jul 23 179.89 178.71 179.45 178.80 119,165
Jul 22 179.53 177.11 177.38 178.67 218,571
Jul 21 175.53 174.00 174.35 175.27 116,511
Jul 18 174.90 173.91 174.26 174.49 77,802
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.