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 31, 2017 17.14 17.14 17.14 17.14 124 -0.57(-3.22%)
May 30, 2017 18.00 18.00 17.71 17.71 1,619 -0.79(-4.27%)
May 26, 2017 18.50 18.50 18.50 18.50 1,500 +0.40(+2.21%)
May 25, 2017 18.08 18.12 18.08 18.10 2,248 +0.04(+0.24%)
May 24, 2017 18.06 18.06 18.06 18.06 215 -0.49(-2.65%)
May 22, 2017 18.55 18.55 18.55 26 +1.41(+8.23%)
May 16, 2017 17.14 17.14 17.14 10 -0.60(-3.38%)
May 15, 2017 17.50 17.74 17.50 17.74 2,216 +0.39(+2.25%)
May 10, 2017 17.35 17.35 17.35 0 -0.18(-1.03%)
May 08, 2017 17.53 17.53 17.53 0 -1.18(-6.31%)
Apr 25, 2017 18.71 18.71 18.71 60 +0.60(+3.31%)
Apr 24, 2017 18.11 18.11 18.11 18.11 817 -0.57(-3.05%)
Apr 19, 2017 18.68 18.68 18.68 18 -1.40(-6.97%)
Mar 17, 2017 20.08 20.08 20.08 110 +0.96(+5.02%)
Mar 14, 2017 19.12 19.12 19.12 0 -0.03(-0.16%)
Mar 13, 2017 19.15 19.15 19.15 19.15 100 -0.60(-3.04%)
Mar 09, 2017 19.75 19.75 19.75 21 -0.25(-1.25%)
Mar 08, 2017 20.04 20.04 20.00 20.00 630 -0.12(-0.60%)
Mar 01, 2017 20.12 20.12 20.12 0 +0.05(+0.25%)
Feb 24, 2017 20.07 20.07 20.07 0 -0.43(-2.12%)
Feb 22, 2017 20.50 20.50 20.50 29 +0.38(+1.91%)
Feb 21, 2017 20.12 20.12 20.12 20.12 2,411 -0.68(-3.27%)
Feb 14, 2017 20.80 20.80 20.80 0 -0.32(-1.52%)
Feb 10, 2017 21.12 21.12 21.12 0 +0.66(+3.23%)
Feb 09, 2017 20.46 20.46 20.46 20.46 324 +0.10(+0.49%)
Feb 06, 2017 20.36 20.36 20.36 0 -1.17(-5.43%)
Jan 31, 2017 21.53 21.53 21.53 0 +0.03(+0.14%)
Jan 27, 2017 21.50 21.50 21.50 0 +1.42(+7.07%)
Jan 24, 2017 20.08 20.08 20.08 80 +0.88(+4.58%)
Jan 09, 2017 19.20 19.20 19.20 100 +0.14(+0.73%)
Jan 06, 2017 19.05 19.06 19.05 19.06 2,402 +0.43(+2.31%)
Jan 04, 2017 18.63 18.63 18.63 60 +0.06(+0.32%)
Jan 03, 2017 19.00 19.00 18.57 18.57 10,383 +0.32(+1.75%)
Dec 30, 2016 18.25 18.25 18.25 0 +0.20(+1.11%)
Dec 29, 2016 18.05 18.05 18.05 18.05 365 +0.16(+0.89%)
Dec 28, 2016 17.89 17.89 17.89 17.89 100 -0.16(-0.89%)
Dec 22, 2016 18.05 18.05 18.05 41 -0.57(-3.06%)
Dec 20, 2016 18.62 18.62 18.62 33 -0.35(-1.82%)
Dec 16, 2016 18.97 18.97 18.97 0 +0.08(+0.40%)
Dec 15, 2016 18.89 18.89 18.89 18.89 100 -0.63(-3.23%)
Dec 14, 2016 19.80 19.80 19.52 19.52 15,162 +0.12(+0.62%)
Dec 12, 2016 19.40 19.40 19.40 70 +0.23(+1.20%)
Dec 09, 2016 19.17 19.17 19.17 19.17 953 -0.55(-2.79%)
Dec 08, 2016 19.04 19.72 19.04 19.72 1,307 +0.22(+1.13%)
Dec 07, 2016 19.50 19.50 19.50 19.50 963 -0.35(-1.76%)
Dec 06, 2016 19.50 19.85 19.50 19.85 1,053 +0.30(+1.53%)
Dec 05, 2016 19.20 19.55 19.20 19.55 1,153 -0.60(-2.98%)
Dec 02, 2016 20.05 20.15 20.04 20.15 3,352 -0.47(-2.28%)
Dec 01, 2016 20.39 20.75 20.39 20.62 1,703 +0.65(+3.25%)
Nov 30, 2016 18.98 19.97 18.96 19.97 17,373 +1.48(+8.00%)
Nov 29, 2016 18.33 18.50 18.33 18.49 1,381 -0.58(-3.02%)
Nov 28, 2016 18.69 19.07 18.69 19.07 1,053 -1.23(-6.08%)
Nov 23, 2016 20.30 20.30 20.30 2 +1.84(+9.97%)
Nov 18, 2016 18.46 18.46 18.46 44 +0.19(+1.04%)
Nov 16, 2016 18.27 18.27 18.27 0 +0.01(+0.05%)
Nov 09, 2016 18.26 18.26 18.26 15 -0.19(-1.03%)
Nov 07, 2016 18.45 18.45 18.45 0 +0.43(+2.39%)
Nov 03, 2016 18.02 18.02 18.02 0 -0.65(-3.48%)
Nov 02, 2016 18.67 18.67 18.67 18.67 13,968 -0.58(-3.01%)
Nov 01, 2016 19.23 19.25 19.22 19.25 6,498 -0.35(-1.79%)
Oct 31, 2016 19.72 19.72 19.22 19.60 453 -0.30(-1.51%)
Oct 26, 2016 19.90 19.90 19.90 22 -0.51(-2.50%)
Oct 24, 2016 20.41 20.41 20.41 93 +0.56(+2.82%)
Oct 19, 2016 19.85 19.85 19.85 182 -0.12(-0.60%)
Oct 11, 2016 19.97 19.97 19.97 47 -0.28(-1.38%)
Oct 10, 2016 20.13 20.25 20.13 20.25 1,400 +0.50(+2.53%)
Oct 07, 2016 19.75 19.75 19.75 19.75 100 -0.47(-2.32%)
Oct 06, 2016 20.63 20.63 20.22 20.22 13,202 +1.82(+9.89%)
Oct 04, 2016 18.40 18.40 18.40 5 +0.90(+5.14%)
Oct 03, 2016 17.50 17.50 17.50 17.50 1,078 -0.20(-1.13%)
Sep 30, 2016 17.62 17.72 17.19 17.70 602 +1.14(+6.88%)
Sep 29, 2016 16.56 16.56 16.56 16.56 0 +0.00(+0.00%)
Sep 28, 2016 16.32 16.56 16.32 16.56 4,165 +0.81(+5.14%)
Sep 27, 2016 15.75 15.75 15.75 15.75 112 -0.43(-2.66%)
Sep 26, 2016 16.18 16.18 16.18 16.18 1,600 -0.02(-0.12%)
Sep 23, 2016 16.20 16.20 16.20 16.20 1,750 +0.54(+3.45%)
Sep 19, 2016 15.66 15.66 15.66 39 +0.21(+1.36%)
Sep 13, 2016 15.45 15.45 15.45 0 -0.61(-3.80%)
Sep 12, 2016 16.02 16.06 16.02 16.06 220 -0.05(-0.31%)
Sep 09, 2016 16.15 16.56 16.11 16.11 1,300 -0.01(-0.06%)
Sep 06, 2016 16.12 16.12 16.12 0 +0.08(+0.50%)
Sep 02, 2016 16.04 16.04 16.04 0 +0.35(+2.23%)
Aug 29, 2016 15.69 15.69 15.69 73 +0.00(+0.00%)
Aug 26, 2016 15.57 15.69 15.57 15.69 381 -0.17(-1.07%)
Aug 25, 2016 15.86 15.86 15.86 15.86 667 -0.70(-4.23%)
Aug 19, 2016 16.56 16.56 16.56 146 -0.04(-0.24%)
Aug 18, 2016 16.60 16.60 16.60 16.60 556 -0.10(-0.60%)
Aug 17, 2016 16.70 16.70 16.70 16.70 1,522 -0.25(-1.47%)
Aug 16, 2016 16.95 16.95 16.95 16.95 4,489 +0.20(+1.19%)
Aug 15, 2016 16.75 16.75 16.71 16.75 2,500 +0.60(+3.72%)
Aug 11, 2016 16.15 16.15 16.15 0 +0.40(+2.54%)
Aug 08, 2016 15.75 15.75 15.75 0 +0.41(+2.67%)
Aug 05, 2016 15.40 15.40 15.34 15.34 480 -0.04(-0.26%)
Aug 03, 2016 15.38 15.38 15.38 0 -0.03(-0.19%)
Aug 02, 2016 15.50 15.50 15.41 15.41 400 +0.09(+0.59%)
Jul 29, 2016 15.32 15.32 15.32 46 -0.26(-1.67%)
Jul 22, 2016 15.58 15.58 15.58 47 -0.47(-2.93%)
Jul 21, 2016 16.05 16.05 16.05 16.05 100 +0.47(+3.02%)
Jul 19, 2016 15.58 15.58 15.58 0 -0.09(-0.57%)
Jul 18, 2016 15.75 15.75 15.67 15.67 362 -0.81(-4.92%)
Jul 12, 2016 16.48 16.48 16.48 66 +0.87(+5.57%)
Jul 11, 2016 15.61 15.61 15.61 15.61 100 +0.55(+3.65%)
Jul 07, 2016 15.06 15.06 15.06 5 -0.49(-3.15%)
Jul 01, 2016 15.55 15.55 15.55 155 +0.20(+1.30%)
Jun 30, 2016 15.35 15.35 15.35 15.35 267 -0.10(-0.65%)
Jun 29, 2016 15.25 15.45 15.25 15.45 641 +0.55(+3.69%)
Jun 28, 2016 14.96 14.96 14.90 14.90 350 +0.37(+2.55%)
Jun 27, 2016 14.85 14.85 14.53 14.53 500 -1.59(-9.86%)
Jun 23, 2016 16.12 16.12 16.12 0 +0.71(+4.61%)
Jun 21, 2016 15.41 15.41 15.41 8 -0.08(-0.52%)
Jun 16, 2016 15.49 15.49 15.49 101 -0.65(-4.03%)
Jun 13, 2016 16.14 16.14 16.14 0 -0.59(-3.53%)
Jun 10, 2016 17.33 17.33 16.73 16.73 519 -1.11(-6.22%)
Jun 09, 2016 17.84 17.84 17.84 17.84 500 +0.59(+3.42%)
Jun 07, 2016 17.25 17.25 17.25 239 +1.65(+10.58%)
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.