CNOOC LTD SPONSORED ADR Historical Stock Price

Below is the stock price history for Cnooc Ltd Sponsored Adr CEO. Data is recorded each day for the historical open, high, low, close and volume. The Cnooc Ltd Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cnooc Ltd Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 136.00 136.00 135.20 135.44 3,609
2017-11-16 135.94 136.21 135.74 135.85 1,275
2017-11-15 135.49 135.65 134.89 135.22 3,999
2017-11-14 139.38 139.38 137.81 137.95 2,544
2017-11-13 141.53 141.76 140.82 140.95 4,233
2017-11-10 142.38 142.59 141.71 142.44 2,219
2017-11-09 142.09 142.60 142.08 142.51 2,670
2017-11-08 141.15 141.86 140.84 141.37 2,753
2017-11-07 142.94 143.29 142.46 143.01 6,750
2017-11-06 140.96 143.36 140.96 143.36 1,176
2017-11-03 139.52 140.00 139.52 139.80 811
2017-11-02 140.30 141.08 140.30 141.08 7,156
2017-11-01 136.10 136.23 135.89 136.17 9,152
2017-10-31 136.60 137.17 136.60 136.82 4,508
2017-10-30 134.31 134.70 134.31 134.43 4,402
2017-10-27 129.04 131.06 129.04 131.06 3,481
2017-10-26 129.06 129.795 129.06 129.55 2,667
2017-10-25 129.50 129.50 127.54 128.50 4,856
2017-10-24 127.64 127.79 127.21 127.26 1,462
2017-10-23 127.24 127.24 126.64 126.80 2,177
2017-10-20 127.91 127.91 126.98 127.14 6,109
2017-10-19 128.20 129.45 127.39 127.57 7,232
2017-10-18 130.23 130.44 129.85 129.85 3,216
2017-10-17 130.08 130.42 129.66 129.97 2,459
2017-10-16 129.52 129.85 129.14 129.40 1,946
2017-10-13 129.46 129.64 128.69 128.80 12,070
2017-10-12 127.74 127.88 127.04 127.06 6,582
2017-10-11 130.40 130.52 129.71 130.36 4,974
2017-10-10 128.85 129.75 128.68 129.36 6,777
2017-10-09 127.58 127.80 127.38 127.41 3,900

» More Cnooc Ltd Sponsored Adr Stock Price History

To see other companies like Cnooc Ltd Sponsored Adr (CEO), view our stock market today for news, and other data.