CNOOC (CEO)

Add to Watchlists
Create an Alert
163.01 +0.58  +0.36% NYSE May 27, 5:00PM Delayed 2m USD

CNOOC Total Return Price:

163.01 for May 27, 2015

View 4,000+ financial data types

View Full Chart

CNOOC Total Return Price Chart

Export Data
Save Image

CNOOC Historical Total Return Price Data

View and export this data going back to 2001. Start your Free Trial
Export Data Date Range:
Data for this Date Range  
May 27, 2015 163.01
May 26, 2015 162.43
May 22, 2015 164.65
May 21, 2015 161.15
May 20, 2015 158.98
May 19, 2015 158.74
May 18, 2015 160.06
May 15, 2015 163.86
May 14, 2015 160.85
May 13, 2015 163.87
May 12, 2015 165.57
May 11, 2015 164.73
May 8, 2015 166.28
May 7, 2015 165.02
May 6, 2015 168.27
May 5, 2015 168.68
May 4, 2015 170.96
May 1, 2015 171.09
April 30, 2015 171.25
April 29, 2015 172.29
April 28, 2015 172.64
April 27, 2015 174.88
April 24, 2015 168.16
April 23, 2015 168.70
April 22, 2015 168.24
April 21, 2015 169.34
   
April 20, 2015 168.06
April 17, 2015 168.60
April 16, 2015 172.88
April 15, 2015 167.82
April 14, 2015 161.16
April 13, 2015 156.73
April 10, 2015 158.75
April 9, 2015 159.13
April 8, 2015 154.35
April 7, 2015 148.55
April 6, 2015 147.81
April 2, 2015 145.38
April 1, 2015 144.76
March 31, 2015 141.82
March 30, 2015 142.32
March 27, 2015 141.30
March 26, 2015 134.81
March 25, 2015 134.87
March 24, 2015 133.98
March 23, 2015 134.38
March 20, 2015 136.67
March 19, 2015 135.74
March 18, 2015 137.23
March 17, 2015 132.77
March 16, 2015 132.67

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Total Return Price

Total return price is a theoretical price that helps investors look at their returns over time, accounting for both price appreciation and dividends received rather than price alone. It is the best way to calculate the actual returns on a stock over a period of time.

YCharts' total return price assumes that all dividends were reinvested and that no taxes were collected on dividend payments. This follows Center for Research in Security Prices (CRSP) methodology.

When calculating the return on an investment, an investor should look both at the changes in the value of the stock price as well as the gains from dividend payments. For example, if you buy a stock for $10, its price appreciates to $15 and it pays a $1 dividend, and you sell it, you have made $5 from the change in price and $1 from dividends. This $6 increase is your total gain, and your total return is 60%.

The total return price helps you to look backward to determine an equivalent price that you would have paid to get the same returns from a stock that paid no dividends (also adjusted for splits). Let's look at the previous example again.

Assumptions:
Price paid (1/1/01): $10.00
Closing price (12/30/01): $15.00
Dividend Paid (12/31/01): $1.00
Closing Price (12/31/01): $15.00

Your total returns for the year: $6.00 or 60%

Calculating Total Return Price:

12/31/01:
Actual Price: $15.00
Total Return Price: $15.00
The most recent total return price is always equal to the current price.

12/30/01:
Actual Price: $15.00
Total Return Price: $14.00 = $15.00 x (1-$1/$15.00)
The $1 dividend was 1/15 of the value of the stock, so if you could have received the dividend immediately after buying the stock on 12/30/01, you could have paid $14 for the stock and had a stock worth $15 because of the dividend that was paid.

1/1/01:
Actual Price: $10.00
Total Return Price: $9.33 = $10 x (1-$1/$15.00)
This is exactly like the previous problem. We received 1/15th of the stock's value on 12/30/01, so looking back we need to remove this value from the historical total returns price.
Learn More

Advertisement

CEO Total Return Price Benchmarks

Companies
PetroChina 123.35
China Petroleum 91.62
Tullow Oil 3.04

CEO Total Return Price Range, Past 5 Years

Minimum 126.70 Dec 15 2014
Maximum 235.65 Apr 4 2011
Average 175.20

CEO Total Return Price Excel Add-In Codes

  • Metric Code: total_return_price
  • Latest data point: =YCP("CEO", "total_return_price")
  • Last 5 data points: =YCS("CEO", "total_return_price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

You've hit the 10 page limit on YCharts.

Experience the power of YCharts.
Start your Free 7-Day Trial.

Start My Free Trial No credit card required.

Already a subscriber? Sign in.

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}
Start your free 7-Day Trial.

{{root.upsell.info.button_text}} No credit card required.

Already a subscriber? Sign in.