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
2018-09-21 183.16 184.11 182.44 182.62 7,707
2018-09-20 186.91 186.91 185.00 185.45 5,882
2018-09-19 191.14 192.19 191.14 191.315 2,871
2018-09-18 187.69 189.36 187.69 188.07 11,189
2018-09-17 185.95 185.97 184.37 184.42 2,585
2018-09-14 186.25 187.23 184.57 184.57 2,704
2018-09-13 186.45 187.71 185.59 186.53 4,539
2018-09-12 181.69 185.74 181.69 183.17 8,040
2018-09-11 175.88 181.52 175.88 181.35 24,377
2018-09-10 174.52 174.52 172.79 172.96 2,423
2018-09-07 173.04 175.41 173.04 174.64 9,872
2018-09-06 169.29 171.83 169.14 171.05 8,665
2018-09-05 166.81 167.19 165.28 167.19 4,769
2018-09-04 178.56 178.56 175.25 175.37 3,568
2018-08-31 175.74 177.46 175.70 177.44 1,851
2018-08-30 176.08 176.64 174.44 175.18 5,976
2018-08-29 176.25 177.75 175.61 177.47 4,398
2018-08-28 176.31 176.37 173.88 174.41 2,639
2018-08-27 174.49 175.67 174.18 174.40 2,861
2018-08-24 170.24 172.73 170.24 171.99 6,093
2018-08-23 163.44 164.24 162.71 162.74 6,134
2018-08-22 164.71 166.23 164.71 165.66 5,456
2018-08-21 160.25 160.42 159.74 160.42 2,702
2018-08-20 157.00 157.94 156.94 157.69 1,747
2018-08-17 152.27 154.69 151.96 154.52 923
2018-08-16 153.69 154.09 152.65 152.65 3,605
2018-08-15 154.90 155.13 152.55 153.30 3,529
2018-08-14 160.04 160.28 158.80 159.88 1,742
2018-08-13 160.21 160.66 157.57 158.72 2,719
2018-08-10 162.07 162.60 161.06 161.67 3,570

» 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.