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 182.00
  • Currency US$
  • Change 1.65
  • Percent Change 0.915 %
  • Volume 182,033
  • Fri Jul 25, 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: 182.00 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
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
Jul 17 175.57 173.60 174.78 173.86 190,025
Jul 16 176.40 174.62 174.62 176.34 158,482
Jul 15 174.55 172.68 173.59 173.79 251,006
Jul 14 174.71 173.39 173.39 174.39 321,739
Jul 11 173.20 172.12 173.00 172.53 277,669
Jul 10 174.47 170.51 171.58 174.20 278,718
Jul 9 174.85 173.62 173.84 174.19 271,491
Jul 8 176.02 174.50 175.43 175.65 107,734
Jul 7 176.33 174.91 176.00 176.33 173,321
Jul 3 182.49 180.55 181.23 182.34 170,281
Jul 2 182.22 181.11 181.56 181.76 107,882
Jul 1 180.66 179.41 179.41 180.56 106,695
Jun 30 179.63 178.82 179.19 179.29 80,618
Jun 27 179.44 177.81 178.35 179.44 74,443
Jun 26 178.81 177.41 178.31 178.51 206,277
Jun 25 174.40 173.01 173.41 174.27 111,631
Jun 24 176.52 173.19 175.38 173.73 186,986
Jun 23 178.41 177.10 177.81 177.59 162,725
Jun 20 181.84 180.16 181.55 181.09 109,335
Jun 19 182.50 181.52 181.93 182.14 113,461
Jun 18 182.26 179.62 180.61 182.13 155,664
Jun 17 179.94 179.05 179.19 179.70 135,807
Jun 16 179.58 177.82 179.44 178.17 91,692
Jun 13 178.87 177.38 178.35 178.31 152,724
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.