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 29, 2015 37.20 37.20 37.20 37.20 329 -0.17(-0.45%)
May 28, 2015 37.02 37.37 37.02 37.37 624 -1.38(-3.56%)
May 27, 2015 38.74 39.19 38.69 38.75 1,614 -0.29(-0.74%)
May 26, 2015 39.32 39.32 39.04 39.04 1,251 +0.30(+0.77%)
May 22, 2015 38.74 38.74 38.74 0 +0.62(+1.63%)
May 21, 2015 37.85 38.12 37.85 38.12 470 -0.56(-1.45%)
May 20, 2015 38.68 38.68 38.68 38.68 646 +0.29(+0.76%)
May 18, 2015 38.39 38.39 38.39 87 +0.08(+0.21%)
May 14, 2015 38.31 38.31 38.31 39 -0.04(-0.10%)
May 13, 2015 38.35 38.35 38.35 38.35 567 -0.38(-0.98%)
May 12, 2015 38.37 38.73 38.37 38.73 46,935 -0.17(-0.44%)
May 11, 2015 38.93 38.93 38.86 38.90 3,403 -0.06(-0.15%)
May 08, 2015 38.96 38.96 38.96 38.96 639 +1.51(+4.03%)
May 07, 2015 37.61 37.84 37.45 37.45 2,289 -1.23(-3.18%)
May 06, 2015 38.61 38.68 38.61 38.68 27,552 -1.47(-3.66%)
May 05, 2015 40.00 40.64 40.00 40.15 9,207 -0.19(-0.47%)
May 04, 2015 40.17 40.34 40.17 40.34 17,990 -0.41(-1.01%)
May 01, 2015 41.57 41.57 40.65 40.75 34,865 -0.79(-1.90%)
Apr 30, 2015 41.57 41.57 41.50 41.54 4,299 -0.70(-1.65%)
Apr 29, 2015 42.28 42.28 42.24 42.24 1,075 -0.54(-1.27%)
Apr 28, 2015 43.23 43.23 42.78 42.78 1,108 -1.72(-3.87%)
Apr 27, 2015 44.50 44.50 44.50 44.50 222 +1.35(+3.13%)
Apr 24, 2015 43.16 43.16 43.15 43.15 1,477 -0.12(-0.29%)
Apr 23, 2015 43.35 43.57 43.20 43.27 1,230 +0.77(+1.82%)
Apr 21, 2015 42.50 42.50 42.50 155 -0.10(-0.23%)
Apr 20, 2015 42.35 42.60 42.35 42.60 1,211 -2.62(-5.79%)
Apr 17, 2015 45.95 45.95 45.18 45.22 1,615 +0.21(+0.47%)
Apr 16, 2015 44.44 45.01 44.13 45.01 3,029 +2.43(+5.71%)
Apr 15, 2015 42.23 42.76 42.23 42.58 1,750 -0.55(-1.27%)
Apr 14, 2015 43.31 43.31 42.93 43.13 2,150 -0.30(-0.70%)
Apr 13, 2015 43.45 44.05 43.43 43.43 757 +0.98(+2.31%)
Apr 10, 2015 42.25 42.45 42.25 42.45 668 -0.88(-2.03%)
Apr 09, 2015 42.51 43.33 42.51 43.33 2,949 +0.35(+0.81%)
Apr 08, 2015 43.26 43.26 42.21 42.98 5,222 +7.01(+19.49%)
Apr 07, 2015 35.99 36.18 35.97 35.97 808 -0.02(-0.06%)
Apr 06, 2015 35.65 35.99 35.65 35.99 1,703 +1.34(+3.87%)
Apr 02, 2015 34.65 34.65 34.65 0 +0.01(+0.03%)
Apr 01, 2015 33.71 34.64 33.71 34.64 1,944 +1.22(+3.65%)
Mar 31, 2015 32.95 33.50 32.95 33.42 3,404 +0.52(+1.58%)
Mar 30, 2015 32.89 32.90 32.89 32.90 859 +1.70(+5.45%)
Mar 27, 2015 31.70 31.70 31.20 31.20 2,065 -0.50(-1.58%)
Mar 26, 2015 31.48 31.75 31.33 31.70 1,994 +0.80(+2.59%)
Mar 25, 2015 30.29 30.90 30.29 30.90 2,053 -0.09(-0.29%)
Mar 23, 2015 30.99 30.99 30.99 204 -0.40(-1.27%)
Mar 20, 2015 30.96 31.40 30.96 31.39 3,058 +0.28(+0.88%)
Mar 19, 2015 31.06 31.13 30.97 31.11 2,102 +0.62(+2.05%)
Mar 18, 2015 29.98 30.75 29.75 30.49 3,858 +1.65(+5.72%)
Mar 17, 2015 28.72 28.88 28.67 28.84 2,311 -0.68(-2.30%)
Mar 16, 2015 29.65 29.70 29.48 29.52 2,788 -0.26(-0.87%)
Mar 13, 2015 29.81 30.00 29.60 29.78 4,697 -0.17(-0.57%)
Mar 12, 2015 30.23 30.23 29.95 29.95 3,307 -0.12(-0.40%)
Mar 11, 2015 29.90 30.14 29.90 30.07 57,896 +0.08(+0.27%)
Mar 10, 2015 30.21 30.25 29.90 29.99 2,466 -0.62(-2.03%)
Mar 09, 2015 30.57 30.61 30.52 30.61 886 +0.34(+1.12%)
Mar 06, 2015 30.25 30.27 30.25 30.27 1,295 -0.26(-0.85%)
Mar 05, 2015 30.43 30.53 30.43 30.53 2,500 +0.08(+0.26%)
Mar 04, 2015 30.33 30.54 30.33 30.45 2,032 -0.15(-0.50%)
Mar 03, 2015 31.08 31.08 31.08 30.60 1,773 +0.14(+0.47%)
Mar 02, 2015 30.65 31.08 30.45 30.46 5,478 -0.40(-1.30%)
Feb 27, 2015 30.86 30.86 30.86 30.86 927 +0.19(+0.62%)
Feb 26, 2015 30.89 30.89 30.67 30.67 1,481 -0.20(-0.65%)
Feb 25, 2015 30.83 31.12 30.15 30.87 2,449 +0.24(+0.78%)
Feb 24, 2015 31.00 31.00 30.60 30.63 4,811 -0.47(-1.51%)
Feb 23, 2015 31.21 31.57 31.10 31.10 1,990 -0.55(-1.74%)
Feb 20, 2015 31.48 31.65 31.48 31.65 724 +0.20(+0.64%)
Feb 19, 2015 31.39 31.93 31.00 31.45 1,784 +0.01(+0.03%)
Feb 18, 2015 31.64 32.10 31.44 31.44 1,493 -0.08(-0.25%)
Feb 17, 2015 31.50 32.06 31.50 31.52 1,170 -1.27(-3.87%)
Feb 13, 2015 32.79 32.79 32.79 0 -0.32(-0.97%)
Feb 12, 2015 32.14 33.11 32.14 33.11 5,970 +1.41(+4.45%)
Feb 11, 2015 31.92 31.92 31.51 31.70 2,015 -0.14(-0.44%)
Feb 10, 2015 31.98 31.98 31.75 31.84 3,928 +0.10(+0.32%)
Feb 09, 2015 32.05 32.05 31.74 31.74 648 -0.40(-1.25%)
Feb 05, 2015 32.14 32.14 32.14 275 -0.81(-2.45%)
Feb 04, 2015 34.02 34.02 32.80 32.95 4,064 -0.98(-2.89%)
Feb 03, 2015 34.33 34.90 33.93 33.93 15,289 +0.43(+1.28%)
Feb 02, 2015 32.98 33.50 32.77 33.50 2,626 +0.45(+1.36%)
Jan 30, 2015 33.13 34.03 33.05 33.05 2,108 -0.44(-1.30%)
Jan 29, 2015 33.75 33.75 33.36 33.49 2,204 -0.47(-1.40%)
Jan 28, 2015 33.94 33.99 33.53 33.96 2,212 -0.70(-2.02%)
Jan 27, 2015 34.21 34.66 34.21 34.66 3,296 -0.23(-0.66%)
Jan 26, 2015 35.11 35.40 34.89 34.89 713 -0.81(-2.27%)
Jan 23, 2015 35.72 35.73 35.09 35.70 3,050 -0.68(-1.87%)
Jan 22, 2015 36.38 36.38 36.38 36.38 220 +1.31(+3.74%)
Jan 21, 2015 34.84 35.07 34.79 35.07 2,194 +0.11(+0.31%)
Jan 20, 2015 34.96 34.96 34.66 34.96 4,735 +0.34(+0.98%)
Jan 16, 2015 34.62 34.62 34.62 0 -0.51(-1.45%)
Jan 15, 2015 35.92 35.97 35.13 35.13 2,584 -0.62(-1.75%)
Jan 14, 2015 35.04 35.75 34.76 35.75 5,027 -0.33(-0.90%)
Jan 13, 2015 36.08 0 +1.08(+3.09%)
Jan 12, 2015 35.90 35.90 34.79 35.00 2,352 -0.04(-0.11%)
Jan 09, 2015 34.73 35.09 34.21 35.04 4,468 +0.48(+1.39%)
Jan 08, 2015 34.81 34.89 34.50 34.56 3,057 -0.27(-0.78%)
Jan 07, 2015 34.99 35.18 34.67 34.83 3,984 +1.61(+4.85%)
Jan 06, 2015 33.99 33.99 33.14 33.22 2,741 -1.63(-4.67%)
Jan 05, 2015 35.74 35.74 34.62 34.85 2,933 -0.14(-0.41%)
Jan 02, 2015 35.24 35.24 34.83 34.99 10,682 +0.10(+0.29%)
Dec 31, 2014 34.89 34.89 34.89 0 +0.41(+1.19%)
Dec 30, 2014 35.08 35.08 34.48 34.48 4,275 -1.01(-2.84%)
Dec 29, 2014 36.05 36.55 35.35 35.49 3,760 -1.77(-4.76%)
Dec 26, 2014 37.14 37.26 37.14 37.26 3,866 +1.75(+4.93%)
Dec 24, 2014 35.51 35.51 35.51 0 -0.40(-1.11%)
Dec 23, 2014 35.50 35.91 35.49 35.91 3,728 +1.61(+4.69%)
Dec 22, 2014 34.79 34.79 34.30 34.30 2,300 -0.08(-0.23%)
Dec 19, 2014 34.20 34.95 34.16 34.38 10,669 -0.12(-0.35%)
Dec 18, 2014 34.35 34.50 33.70 34.50 8,465 +1.16(+3.48%)
Dec 17, 2014 32.55 33.96 32.55 33.34 13,690 +1.89(+6.01%)
Dec 16, 2014 31.84 31.45 5,247 +0.43(+1.39%)
Dec 15, 2014 31.90 31.90 31.02 31.02 21,481 +0.77(+2.55%)
Dec 12, 2014 31.09 31.09 30.25 30.25 9,975 -1.32(-4.18%)
Dec 11, 2014 31.74 31.84 31.57 31.57 3,237 -1.69(-5.08%)
Dec 10, 2014 33.95 33.95 33.26 33.26 4,052 -0.17(-0.50%)
Dec 09, 2014 33.27 33.43 33.21 33.43 6,047 -1.37(-3.95%)
Dec 08, 2014 35.20 35.24 34.80 34.80 1,304 -0.75(-2.12%)
Dec 05, 2014 35.52 35.66 35.52 35.55 849 -0.14(-0.39%)
Dec 04, 2014 35.60 35.70 35.60 35.69 6,050 +2.01(+5.97%)
Dec 03, 2014 33.28 33.68 33.24 33.68 848 +0.47(+1.42%)
Dec 01, 2014 33.21 33.21 33.21 411 -1.77(-5.07%)
Nov 28, 2014 35.73 35.73 34.98 34.98 823 -3.38(-8.81%)
Nov 26, 2014 38.36 38.36 38.36 0 -0.40(-1.03%)
Nov 25, 2014 39.00 39.00 38.65 38.76 2,025 -0.34(-0.87%)
Nov 24, 2014 38.79 39.10 38.79 39.10 374 +0.12(+0.31%)
Nov 21, 2014 39.70 39.75 38.92 38.98 1,410 +1.34(+3.56%)
Nov 20, 2014 37.64 37.64 37.64 37.64 282 +0.54(+1.46%)
Nov 19, 2014 37.10 37.10 37.10 37.10 407 -0.55(-1.46%)
Nov 18, 2014 37.64 37.65 37.34 37.65 1,266 -1.35(-3.46%)
Nov 17, 2014 39.00 39.00 39.00 39.00 1,073 -1.23(-3.06%)
Nov 14, 2014 40.16 40.23 40.16 40.23 448 -0.74(-1.81%)
Nov 13, 2014 40.92 41.05 40.92 40.97 1,045 +0.48(+1.18%)
Nov 12, 2014 40.52 40.52 40.49 40.49 611 +1.76(+4.55%)
Nov 11, 2014 38.70 38.73 38.70 38.73 969 -1.44(-3.57%)
Nov 10, 2014 40.64 40.64 40.01 40.16 2,014 +2.20(+5.81%)
Nov 07, 2014 38.33 38.33 37.96 37.96 363 -1.07(-2.74%)
Nov 06, 2014 39.03 39.03 39.03 39.03 236 +0.31(+0.80%)
Nov 05, 2014 39.00 39.00 38.72 38.72 893 -0.98(-2.47%)
Nov 04, 2014 39.80 39.80 39.70 39.70 1,589 -0.82(-2.03%)
Nov 03, 2014 40.59 40.59 40.52 40.52 1,181 -0.98(-2.36%)
Oct 31, 2014 41.60 41.60 41.50 41.50 2,216 -0.47(-1.12%)
Oct 30, 2014 42.34 42.34 41.90 41.97 1,190 -3.38(-7.45%)
Oct 28, 2014 45.35 45.35 45.35 105 -1.70(-3.61%)
Oct 24, 2014 47.05 47.05 47.05 93 +0.62(+1.34%)
Oct 23, 2014 46.60 47.04 46.43 46.43 1,151 -2.18(-4.48%)
Oct 22, 2014 48.68 48.68 48.61 48.61 814 +0.87(+1.82%)
Oct 21, 2014 47.74 47.74 47.74 47.74 219 +0.37(+0.78%)
Oct 20, 2014 47.45 47.45 47.37 47.37 747 -1.10(-2.27%)
Oct 15, 2014 48.47 48.47 48.47 151 -0.25(-0.51%)
Oct 14, 2014 48.83 49.18 48.70 48.72 1,651 -1.17(-2.35%)
Oct 13, 2014 49.89 49.89 49.89 49.89 274 +1.00(+2.05%)
Oct 10, 2014 49.04 49.04 48.89 48.89 387 -1.54(-3.05%)
Oct 09, 2014 50.51 50.51 50.43 50.43 591 -2.09(-3.98%)
Oct 08, 2014 51.95 52.52 51.95 52.52 1,242 -0.73(-1.37%)
Oct 07, 2014 53.45 53.45 53.25 53.25 243 +0.49(+0.93%)
Oct 06, 2014 53.75 53.75 52.76 52.76 640 +0.65(+1.25%)
Oct 02, 2014 52.11 52.11 52.11 115 +0.06(+0.12%)
Oct 01, 2014 52.05 52.05 52.05 52.05 431 -1.01(-1.90%)
Sep 30, 2014 52.64 53.06 52.64 53.06 515 +0.82(+1.57%)
Sep 29, 2014 52.24 52.24 52.24 52.24 680 -0.01(-0.02%)
Sep 26, 2014 52.25 52.25 52.25 52.25 799 -1.93(-3.56%)
Sep 24, 2014 54.18 54.18 54.18 227 +1.68(+3.20%)
Sep 23, 2014 52.58 52.58 52.50 52.50 1,690 +0.19(+0.36%)
Sep 22, 2014 52.31 52.31 52.31 52.31 264 -1.04(-1.95%)
Sep 19, 2014 53.53 53.68 53.33 53.35 3,542 -1.63(-2.96%)
Sep 17, 2014 54.98 54.98 54.98 128 +0.45(+0.83%)
Sep 16, 2014 53.40 55.00 53.40 54.53 5,061 +0.23(+0.42%)
Sep 15, 2014 54.89 54.89 54.30 54.30 2,348 -1.60(-2.86%)
Sep 11, 2014 55.90 55.90 55.90 112 -0.84(-1.48%)
Sep 10, 2014 56.74 56.74 56.74 56.74 161 -1.67(-2.86%)
Sep 05, 2014 58.41 58.41 58.41 60 -1.23(-2.06%)
Sep 04, 2014 59.64 59.64 59.64 59.64 332 -0.62(-1.03%)
Sep 03, 2014 60.26 60.26 60.26 60.26 592 +1.46(+2.48%)
Sep 02, 2014 59.06 59.06 58.80 58.80 691 -0.27(-0.46%)
Aug 29, 2014 59.07 59.07 59.07 0 +3.11(+5.56%)
Aug 28, 2014 55.89 56.00 55.89 55.96 1,402 +2.72(+5.11%)
Aug 26, 2014 53.24 53.24 53.24 57 +1.26(+2.41%)
Aug 25, 2014 51.90 51.98 51.89 51.98 1,695 +0.89(+1.75%)
Aug 22, 2014 51.09 51.09 51.09 51.09 294 +0.03(+0.05%)
Aug 20, 2014 51.06 51.06 51.06 106 +0.98(+1.96%)
Aug 18, 2014 50.09 50.09 50.09 32 -0.30(-0.59%)
Aug 15, 2014 50.38 50.38 50.38 50.38 183 -0.57(-1.12%)
Aug 14, 2014 50.95 51.32 50.95 705 -0.37(-0.72%)
Aug 13, 2014 51.32 51.32 51.32 51.32 308 +1.86(+3.76%)
Aug 08, 2014 49.46 49.46 49.46 20 -0.30(-0.60%)
Aug 04, 2014 49.76 49.76 49.76 148 -0.03(-0.06%)
Aug 01, 2014 49.79 49.79 49.79 49.79 395 -0.17(-0.34%)
Jul 31, 2014 50.34 50.34 49.96 49.96 2,898 -0.47(-0.93%)
Jul 30, 2014 50.43 50.43 50.43 50.43 192 -0.07(-0.14%)
Jul 29, 2014 50.53 50.53 50.50 50.50 499 -1.09(-2.11%)
Jul 25, 2014 51.50 51.59 51.47 51.59 1,789 +0.26(+0.51%)
Jul 24, 2014 51.40 51.40 51.33 51.33 1,784 -0.84(-1.61%)
Jul 23, 2014 52.18 52.18 52.17 52.17 571 +1.22(+2.39%)
Jul 22, 2014 50.73 50.95 50.70 50.95 1,493 +0.65(+1.30%)
Jul 21, 2014 50.30 50.30 50.30 50.30 232 -1.62(-3.13%)
Jul 17, 2014 51.92 51.92 51.92 81 +0.94(+1.84%)
Jul 10, 2014 50.98 50.98 50.98 30 +1.78(+3.62%)
Jul 07, 2014 49.20 49.20 49.20 110 -0.37(-0.74%)
Jul 03, 2014 49.57 49.57 49.57 0 +0.84(+1.72%)
Jul 02, 2014 48.73 48.73 48.73 48.73 872 +0.65(+1.36%)
Jul 01, 2014 48.12 48.12 48.07 48.08 598 -0.38(-0.77%)
Jun 30, 2014 47.70 48.45 47.70 48.45 964 +0.73(+1.54%)
Jun 27, 2014 47.72 47.72 47.72 47.72 238 -0.39(-0.82%)
Jun 26, 2014 48.11 48.11 48.11 48.11 1,765 +0.50(+1.04%)
Jun 25, 2014 47.56 47.61 47.56 47.61 483 +0.32(+0.68%)
Jun 24, 2014 47.54 47.54 47.29 47.29 2,544 -0.73(-1.52%)
Jun 23, 2014 47.96 48.02 47.96 48.02 1,180 -1.66(-3.34%)
Jun 20, 2014 49.49 50.04 49.49 49.68 949 +0.03(+0.06%)
Jun 17, 2014 49.65 49.65 49.65 129 +0.39(+0.79%)
Jun 12, 2014 49.26 49.26 49.26 127 -0.49(-0.98%)
Jun 11, 2014 49.75 49.75 49.75 49.75 508 -0.20(-0.40%)
Jun 10, 2014 50.55 50.55 49.55 49.95 2,038 +0.34(+0.69%)
Jun 05, 2014 49.61 49.61 49.61 49.61 87 -0.10(-0.20%)
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.