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
2018-01-16 160.43 160.98 158.00 158.53 7,114
2018-01-12 160.24 161.16 160.14 161.08 3,729
2018-01-11 155.69 157.32 155.69 157.30 2,058
2018-01-10 155.565 155.87 154.74 154.97 5,650
2018-01-09 153.32 155.34 153.32 155.27 5,141
2018-01-08 153.52 154.13 152.92 154.10 1,927
2018-01-05 154.30 154.73 153.98 154.44 2,968
2018-01-04 153.20 154.15 153.20 153.94 4,973
2018-01-03 148.15 151.73 148.15 151.73 4,242
2018-01-02 146.14 147.56 146.14 147.56 4,000
2017-12-29 143.89 143.94 143.46 143.76 1,783
2017-12-28 144.46 144.57 144.43 144.45 727
2017-12-27 143.55 144.56 143.55 144.42 1,118
2017-12-26 142.73 143.49 142.73 143.49 235
2017-12-22 141.37 142.26 141.37 142.15 318
2017-12-21 139.675 141.55 139.675 141.51 2,848
2017-12-20 139.23 139.52 139.19 139.52 1,251
2017-12-19 139.77 139.77 138.86 139.50 1,477
2017-12-18 139.21 140.12 139.21 139.52 2,293
2017-12-15 140.23 140.23 138.91 139.07 3,868
2017-12-14 141.11 141.74 141.11 141.46 6,615
2017-12-13 141.00 141.83 140.75 141.66 9,571
2017-12-12 139.66 139.70 138.99 139.48 5,558
2017-12-11 136.00 137.00 136.00 136.77 4,810
2017-12-08 134.81 135.49 134.40 135.41 1,401
2017-12-07 133.98 134.70 133.71 134.13 4,566
2017-12-06 135.00 135.00 132.75 133.19 7,396
2017-12-05 139.18 139.37 138.10 138.59 6,214
2017-12-04 137.95 138.69 136.86 137.03 2,867
2017-12-01 136.84 138.09 136.63 137.27 1,638

» 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.