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
2018-06-20 163.84 164.02 162.57 163.63 2,800
2018-06-19 160.78 161.66 159.78 161.48 5,942
2018-06-18 161.53 165.37 161.53 164.73 4,485
2018-06-15 163.86 163.86 161.47 162.16 5,214
2018-06-14 168.84 168.84 167.03 167.03 3,263
2018-06-13 171.44 171.68 170.44 170.44 3,234
2018-06-12 172.77 173.80 172.41 172.56 4,932
2018-06-11 170.54 172.18 170.54 171.93 4,242
2018-06-08 168.73 169.21 168.05 168.87 4,128
2018-06-07 172.53 173.99 172.36 173.11 6,448
2018-06-06 169.86 170.83 168.99 170.82 6,746
2018-06-05 171.05 172.45 171.05 172.40 7,560
2018-06-04 172.48 172.75 170.90 171.23 12,360
2018-06-01 173.02 173.73 171.85 172.04 6,799
2018-05-31 168.16 169.74 167.99 169.12 9,697
2018-05-30 165.76 169.00 165.54 168.42 9,364
2018-05-29 164.10 164.34 162.03 162.70 6,791
2018-05-25 165.82 165.82 163.38 165.29 10,820
2018-05-24 172.80 172.80 171.27 171.78 4,972
2018-05-23 175.04 175.04 172.50 174.84 6,798
2018-05-22 184.75 185.68 183.00 183.28 7,284
2018-05-21 184.00 184.91 183.45 184.91 2,557
2018-05-18 182.23 182.93 181.39 181.84 6,855
2018-05-17 179.69 181.31 178.79 179.45 8,177
2018-05-16 181.07 182.37 180.26 182.25 5,654
2018-05-15 178.88 179.79 177.59 179.18 6,186
2018-05-14 178.93 180.19 178.84 179.94 10,672
2018-05-11 176.81 176.81 175.67 175.80 1,871
2018-05-10 175.10 177.37 174.93 176.75 4,332
2018-05-09 173.02 174.23 172.53 174.01 4,019

» 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.