CNOOC (CEO)

Add to Watchlists
Create an Alert
138.81 -2.69  -1.90% NYSE Dec 15, 20:00 Delayed 2m USD

CNOOC Total Return Price:

138.81 for Dec. 15, 2017
View 4,000+ financial data types
Browse...
View Full Chart

CNOOC Total Return Price Chart

Export Data
Save Image
Print 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  
Dec. 15, 2017 138.81
Dec. 14, 2017 141.50
Dec. 13, 2017 141.44
Dec. 12, 2017 139.41
Dec. 11, 2017 136.75
Dec. 8, 2017 135.49
Dec. 7, 2017 134.29
Dec. 6, 2017 133.02
Dec. 5, 2017 138.56
Dec. 4, 2017 136.99
Dec. 1, 2017 137.11
Nov. 30, 2017 136.84
Nov. 29, 2017 136.96
Nov. 28, 2017 135.34
Nov. 27, 2017 135.29
Nov. 24, 2017 137.09
Nov. 22, 2017 137.81
Nov. 21, 2017 136.26
Nov. 20, 2017 134.48
Nov. 17, 2017 135.29
Nov. 16, 2017 135.81
Nov. 15, 2017 135.20
Nov. 14, 2017 137.81
Nov. 13, 2017 140.87
Nov. 10, 2017 142.55
   
Nov. 9, 2017 142.48
Nov. 8, 2017 141.50
Nov. 7, 2017 143.26
Nov. 6, 2017 143.36
Nov. 3, 2017 139.56
Nov. 2, 2017 141.04
Nov. 1, 2017 136.11
Oct. 31, 2017 136.70
Oct. 30, 2017 134.30
Oct. 27, 2017 130.91
Oct. 26, 2017 129.18
Oct. 25, 2017 128.80
Oct. 24, 2017 127.15
Oct. 23, 2017 126.40
Oct. 20, 2017 127.19
Oct. 19, 2017 127.61
Oct. 18, 2017 129.79
Oct. 17, 2017 129.85
Oct. 16, 2017 129.47
Oct. 13, 2017 128.70
Oct. 12, 2017 127.13
Oct. 11, 2017 130.50
Oct. 10, 2017 129.46
Oct. 9, 2017 127.48
Oct. 6, 2017 126.79

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


The total return price allows investors to view the performance of a security inclusive of both price appreciation and dividends/distributions. YCharts offers 2 methods for calculating total return. Both methods assume that all dividends are reinvested and that no taxes were collected. Both methods also account for stock splits and stock dividends. The specific process used for each is outlined below:

Total Return Price:

The prices in this series are adjusted on dividend ex-date by reducing the price prior to the dividend payment by applying a dividend adjustment factor calculated as (1 - Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be equal to the Price after the most recent dividend but always lower than the Price prior to any dividend payments. By calculating the percentage change of the Total Return Price between any two points one can see the performance of the security including the re-invested dividends.

Total Return Price (Forward Adjusted):

The prices in this series are adjusted on dividend ex-date by increasing the price after the dividend payment by applying a dividend adjustment factor calculated as (1 + Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be higher than the Price after any dividend payment. By calculating the percentage change of the Total Return Price (Forward Adjusted) between any two points one can see the performance of the security including the re-invested dividends.

The "Total Return Price (Forward Adjusted)" method is used in all of YCharts Total Return calculations (Such as "1 Year Total Return"). This method provides the most accurate calculation and produces returns consistent with most other sources. Both methods have their merits and will produce very similar results.
Learn More

Advertisement

CEO Total Return Price Benchmarks

Benchmarks
Royal Dutch Shell 64.70
PetroChina 68.39
Petrobras 9.43

CEO Total Return Price Range, Past 5 Years

Minimum 78.25 Jan 20 2016
Maximum 181.28 Jan 02 2013
Average 129.33

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

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

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.