CNOOC (CEO)

Add to Watchlists
Create an Alert
166.41 +1.61  +0.98% NYSE Apr 17, 8:00PM BATS Real time Currency in USD

CNOOC Total Return Price:

166.41 for April 17, 2014

View 4,000+ financial data types

View Full Chart

CNOOC Total Return Price Chart

Export Data
Save Image

CNOOC Historical Total Return Price Data

Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Data for this Date Range  
April 17, 2014 166.41
April 16, 2014 164.80
April 15, 2014 163.63
April 14, 2014 166.70
April 11, 2014 163.91
April 10, 2014 164.81
April 9, 2014 163.99
April 8, 2014 161.62
April 7, 2014 157.00
April 4, 2014 155.68
April 3, 2014 152.48
April 2, 2014 152.40
April 1, 2014 151.72
March 31, 2014 151.81
March 28, 2014 153.11
March 27, 2014 158.55
March 26, 2014 155.25
March 25, 2014 156.20
March 24, 2014 156.17
March 21, 2014 154.05
March 20, 2014 150.47
March 19, 2014 151.07
March 18, 2014 150.01
March 17, 2014 149.29
March 14, 2014 149.27
   
March 13, 2014 147.88
March 12, 2014 150.99
March 11, 2014 150.72
March 10, 2014 156.93
March 7, 2014 160.52
March 6, 2014 162.53
March 5, 2014 160.32
March 4, 2014 163.49
March 3, 2014 161.59
Feb. 28, 2014 163.43
Feb. 27, 2014 163.95
Feb. 26, 2014 160.87
Feb. 25, 2014 159.36
Feb. 24, 2014 159.98
Feb. 21, 2014 161.30
Feb. 20, 2014 160.07
Feb. 19, 2014 162.00
Feb. 18, 2014 163.76
Feb. 14, 2014 164.88
Feb. 13, 2014 164.19
Feb. 12, 2014 165.48
Feb. 11, 2014 165.73
Feb. 10, 2014 154.96
Feb. 7, 2014 157.11
Feb. 6, 2014 152.61

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

Get data for
Advertisement

CEO Total Return Price Benchmarks

Companies
PetroChina 113.18
Devon Energy 70.70
EPL Oil & Gas 38.78

CEO Total Return Price Range, Past 5 Years

Minimum 92.65 Apr 22 2009
Maximum 247.49 Apr 4 2011
Average 175.25
Advertisement

Already registered? Click here to sign in.

Access watchlists and custom data alerts.
Start your free account.

required
required
required
required
required
Get Started Now
document.write('');

{{root.upsell.info.feature_headline}}.
Upgrade to {{root.upsell.info.tier_name}}. Start Your YCharts Membership. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Get Started Now"}}

Already a YCharts Member? Already a {{root.upsell.info.tier_name}} Member? Sign in here.