Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Oilfield Services Ltd ADR (OP: CHOLY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2009 21.00 21.00 21.00 21.00 250 +0.35(+1.69%)
May 22, 2009 21.00 20.65 20.65 20.65 0 -1.35(-6.14%)
May 19, 2009 22.00 22.00 22.00 22.00 500 +2.10(+10.55%)
May 12, 2009 19.90 19.90 19.90 0 +3.10(+18.45%)
Apr 30, 2009 16.80 16.80 16.80 752 +1.95(+13.13%)
Apr 27, 2009 14.85 14.85 14.85 0 -0.90(-5.71%)
Apr 22, 2009 15.75 15.75 15.75 15.75 0 -0.10(-0.63%)
Apr 07, 2009 15.85 15.85 15.85 15.85 0 -1.35(-7.85%)
Apr 02, 2009 17.20 17.20 17.20 0 +0.45(+2.69%)
Apr 01, 2009 16.75 16.75 16.75 16.75 400 +1.50(+9.84%)
Mar 31, 2009 15.25 15.25 15.25 15.25 100 -0.50(-3.17%)
Mar 30, 2009 15.90 15.75 15.75 15.75 500 -1.30(-7.62%)
Mar 26, 2009 17.05 17.05 17.05 17.05 327 +1.55(+10.00%)
Mar 18, 2009 15.50 15.50 15.50 15.50 0 +1.00(+6.90%)
Mar 16, 2009 14.50 14.50 14.50 0 +0.00(+0.00%)
Mar 13, 2009 14.50 14.50 14.50 14.50 250 -0.15(-1.02%)
Mar 11, 2009 14.65 14.65 14.65 0 +0.00(+0.00%)
Mar 10, 2009 14.65 14.65 14.65 14.65 500 +1.45(+10.98%)
Mar 09, 2009 13.85 13.85 13.20 13.20 1,050 +0.00(+0.00%)
Mar 04, 2009 13.20 13.20 13.20 0 -0.50(-3.65%)
Feb 27, 2009 13.70 13.70 13.70 0 -2.05(-13.02%)
Feb 26, 2009 15.75 15.75 15.75 0 +0.00(+0.00%)
Feb 25, 2009 15.75 15.75 15.75 15.75 4,984 +0.25(+1.61%)
Feb 24, 2009 15.50 15.50 15.50 15.50 100 -0.75(-4.62%)
Feb 23, 2009 16.25 16.25 16.25 0 +0.00(+0.00%)
Feb 20, 2009 16.25 16.25 16.25 16.25 200 -1.00(-5.80%)
Feb 19, 2009 17.25 17.25 17.25 17.25 244 +1.60(+10.22%)
Feb 18, 2009 15.65 15.65 15.65 15.65 314 -1.60(-9.28%)
Feb 13, 2009 17.25 17.25 17.25 0 +0.00(+0.00%)
Feb 12, 2009 17.25 17.25 17.25 17.25 358 +3.15(+22.34%)
Jan 27, 2009 14.10 14.10 14.10 0 +0.00(+0.00%)
Jan 26, 2009 13.80 14.10 13.80 14.10 6,000 -0.50(-3.42%)
Jan 16, 2009 14.60 14.60 14.60 0 +0.60(+4.29%)
Jan 13, 2009 14.00 14.00 14.00 0 +0.00(+0.00%)
Jan 12, 2009 15.08 15.08 14.00 14.00 393 -1.45(-9.39%)
Dec 31, 2008 15.45 15.45 15.45 0 +0.00(+0.00%)
Dec 30, 2008 15.45 15.45 15.45 15.45 500 +0.80(+5.46%)
Dec 29, 2008 14.65 14.65 14.65 14.65 100 -1.55(-9.57%)
Dec 23, 2008 16.20 16.20 16.20 0 +0.00(+0.00%)
Dec 22, 2008 16.20 16.20 16.20 16.20 0 -0.35(-2.11%)
Dec 19, 2008 16.55 16.55 16.55 0 +0.00(+0.00%)
Dec 18, 2008 16.55 16.55 16.55 16.55 200 -0.60(-3.50%)
Dec 17, 2008 17.15 17.15 17.15 17.15 2,000 +2.60(+17.87%)
Dec 16, 2008 14.55 14.55 14.55 0 +0.00(+0.00%)
Dec 15, 2008 14.55 14.55 14.55 14.55 2,000 -1.25(-7.91%)
Dec 11, 2008 15.80 15.80 15.80 0 +0.00(+0.00%)
Dec 10, 2008 15.80 15.80 15.80 15.80 650 +2.70(+20.61%)
Dec 09, 2008 13.10 13.10 13.10 13.10 650 +0.85(+6.94%)
Dec 08, 2008 12.30 12.40 12.25 12.25 3,100 +1.50(+13.95%)
Dec 05, 2008 10.75 10.75 10.75 10.75 2,000 +0.25(+2.38%)
Dec 04, 2008 10.50 10.50 10.50 10.50 400 +1.25(+13.51%)
Nov 25, 2008 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Nov 24, 2008 9.250 9.250 9.250 9.250 100 +1.05(+12.80%)
Nov 21, 2008 8.200 8.200 8.200 8.200 1,100 +0.20(+2.50%)
Nov 20, 2008 8.000 8.000 8.000 8.000 1,000 -0.50(-5.88%)
Nov 19, 2008 8.500 8.500 8.500 8.500 200 -1.20(-12.37%)
Nov 18, 2008 9.700 9.700 9.700 9.700 515 -1.40(-12.61%)
Nov 17, 2008 10.45 11.10 10.45 11.10 1,835 -0.20(-1.77%)
Nov 14, 2008 11.30 11.30 11.30 11.30 300 -0.05(-0.44%)
Nov 13, 2008 11.35 11.35 11.35 11.35 200 -1.40(-10.98%)
Nov 12, 2008 12.75 12.75 12.75 0 +0.00(+0.00%)
Nov 11, 2008 12.85 12.85 12.45 12.75 1,700 -0.10(-0.78%)
Nov 10, 2008 13.00 13.00 12.85 12.85 800 +1.10(+9.36%)
Nov 07, 2008 11.75 11.75 11.75 11.75 400 +0.25(+2.17%)
Nov 06, 2008 11.50 11.50 11.50 11.50 100 -1.60(-12.21%)
Nov 05, 2008 13.10 13.10 13.10 0 +0.00(+0.00%)
Nov 04, 2008 13.10 13.10 13.10 13.10 150 +3.35(+34.36%)
Oct 27, 2008 9.750 9.750 9.750 0 +0.00(+0.00%)
Oct 24, 2008 9.750 9.750 9.750 9.750 400 +0.00(+0.00%)
Oct 23, 2008 9.750 9.750 9.750 9.750 500 -3.75(-27.78%)
Oct 22, 2008 13.50 13.50 13.50 0 +0.00(+0.00%)
Oct 21, 2008 13.50 13.50 13.50 13.50 100 -3.50(-20.59%)
Oct 16, 2008 17.00 17.00 17.00 0 +0.00(+0.00%)
Oct 15, 2008 17.00 17.00 15.50 17.00 454 +1.00(+6.25%)
Oct 14, 2008 15.20 16.00 16.00 16.00 200 +0.80(+5.26%)
Oct 13, 2008 15.20 15.20 15.20 15.20 450 +0.45(+3.05%)
Oct 10, 2008 14.75 14.75 14.75 0 +0.00(+0.00%)
Oct 09, 2008 14.75 14.75 13.60 14.75 550 -1.15(-7.23%)
Oct 07, 2008 15.90 15.90 15.90 0 +0.00(+0.00%)
Oct 06, 2008 15.90 16.55 15.90 15.90 500 -1.10(-6.47%)
Oct 03, 2008 17.00 17.00 17.00 17.00 500 -1.40(-7.61%)
Oct 01, 2008 18.40 18.40 18.40 0 +0.00(+0.00%)
Sep 30, 2008 18.40 18.40 18.00 18.40 1,500 -0.10(-0.54%)
Sep 29, 2008 18.50 18.50 18.50 18.50 400 -4.50(-19.57%)
Sep 24, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Sep 23, 2008 23.75 23.00 23.00 23.00 2,000 -0.75(-3.16%)
Sep 22, 2008 23.75 23.75 23.75 0 +0.00(+0.00%)
Sep 19, 2008 23.75 24.00 22.50 23.75 2,700 +6.50(+37.68%)
Sep 18, 2008 17.25 18.00 17.25 17.25 870 -3.95(-18.63%)
Sep 12, 2008 21.20 21.20 21.20 0 +0.00(+0.00%)
Sep 11, 2008 21.20 21.20 21.20 21.20 1,000 +0.10(+0.47%)
Sep 10, 2008 21.10 21.90 21.10 21.10 595 -6.05(-22.28%)
Sep 02, 2008 27.15 27.15 27.15 27.15 0 +0.00(+0.00%)
Aug 29, 2008 27.15 27.15 27.15 27.15 900 +1.45(+5.64%)
Aug 28, 2008 25.75 25.70 25.70 25.70 365 -0.05(-0.19%)
Aug 27, 2008 25.75 25.75 25.75 25.75 100 +2.65(+11.47%)
Aug 21, 2008 23.10 23.10 23.10 0 +0.00(+0.00%)
Aug 20, 2008 23.10 23.60 23.10 23.10 700 -1.90(-7.60%)
Aug 15, 2008 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Aug 14, 2008 25.00 25.00 25.00 25.00 100 -5.00(-16.67%)
Aug 13, 2008 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
Aug 12, 2008 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
Aug 11, 2008 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
Aug 08, 2008 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
Aug 07, 2008 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
Aug 06, 2008 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
Aug 05, 2008 30.00 30.00 27.15 30.00 1,400 +0.05(+0.17%)
Aug 04, 2008 29.95 29.95 29.95 29.95 0 +0.00(+0.00%)
Aug 01, 2008 29.95 29.95 29.00 29.95 500 +0.20(+0.67%)
Jul 31, 2008 29.75 29.75 29.75 29.75 0 +0.00(+0.00%)
Jul 30, 2008 29.75 29.75 29.75 29.75 0 +0.00(+0.00%)
Jul 29, 2008 29.75 30.50 29.75 29.75 900 -0.25(-0.83%)
Jul 28, 2008 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
Jul 25, 2008 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
Jul 24, 2008 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
Jul 23, 2008 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
Jul 22, 2008 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
Jul 21, 2008 30.60 30.00 30.00 30.00 100 -0.60(-1.96%)
Jul 18, 2008 30.60 30.60 30.60 30.60 250 -1.40(-4.37%)
Jul 17, 2008 32.00 32.00 32.00 32.00 0 +0.00(+0.00%)
Jul 16, 2008 32.00 32.00 32.00 32.00 150 +0.10(+0.31%)
Jul 15, 2008 31.90 31.90 31.90 31.90 100 -0.55(-1.69%)
Jul 14, 2008 32.45 32.45 32.45 32.45 300 -0.35(-1.07%)
Jul 11, 2008 32.80 32.80 32.80 32.80 0 +0.00(+0.00%)
Jul 10, 2008 32.80 32.80 32.80 32.80 0 +0.00(+0.00%)
Jul 09, 2008 32.80 32.80 32.80 32.80 0 +0.00(+0.00%)
Jul 08, 2008 32.80 32.80 32.80 32.80 150 -2.20(-6.29%)
Jul 07, 2008 35.00 35.00 35.00 35.00 0 +0.00(+0.00%)
Jul 04, 2008 35.00 35.00 35.00 35.00 0 +0.00(+0.00%)
Jul 03, 2008 35.00 35.00 35.00 35.00 0 +0.00(+0.00%)
Jul 02, 2008 35.00 35.00 35.00 35.00 0 +0.00(+0.00%)
Jul 01, 2008 35.00 35.00 35.00 35.00 0 +0.00(+0.00%)
Jun 30, 2008 35.00 35.00 35.00 35.00 0 +0.00(+0.00%)
Jun 27, 2008 35.00 35.00 35.00 35.00 0 +0.00(+0.00%)
Jun 26, 2008 35.00 35.00 35.00 35.00 0 +0.00(+0.00%)
Jun 25, 2008 35.00 35.00 35.00 35.00 100 -0.45(-1.27%)
Jun 24, 2008 35.45 35.45 35.45 35.45 100 -0.05(-0.14%)
Jun 23, 2008 34.75 35.50 35.50 35.50 295 +0.75(+2.16%)
Jun 20, 2008 34.75 35.00 34.75 34.75 450 -1.50(-4.14%)
Jun 19, 2008 36.25 36.25 36.25 36.25 200 -0.05(-0.14%)
Jun 18, 2008 36.30 36.45 36.30 36.30 1,350 +1.35(+3.86%)
Jun 17, 2008 34.95 34.95 34.95 34.95 1,250 +0.00(+0.00%)
Jun 16, 2008 34.95 34.95 34.00 34.95 2,050 +1.30(+3.86%)
Jun 13, 2008 33.65 33.75 33.00 33.65 1,450 -0.35(-1.03%)
Jun 12, 2008 34.00 34.00 34.00 34.00 145 -0.25(-0.73%)
Jun 11, 2008 34.25 34.25 34.25 34.25 1,000 -1.90(-5.26%)
Jun 10, 2008 36.15 36.15 36.15 36.15 0 +0.00(+0.00%)
Jun 09, 2008 36.15 36.15 36.15 36.15 0 +0.00(+0.00%)
Jun 06, 2008 36.15 36.15 36.15 36.15 0 +0.00(+0.00%)
Jun 05, 2008 36.15 36.15 36.15 36.15 500 -1.85(-4.87%)
Jun 04, 2008 38.00 38.00 38.00 38.00 0 +0.00(+0.00%)
Jun 03, 2008 38.00 38.00 38.00 38.00 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.