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
2018-12-11 165.56 166.87 162.26 162.85 7,989
2018-12-10 162.36 162.77 160.30 162.54 5,071
2018-12-07 169.50 169.50 164.17 164.17 11,811
2018-12-06 164.97 165.02 162.34 164.97 12,803
2018-12-04 176.17 176.58 171.84 172.62 5,267
2018-12-03 175.05 175.05 171.44 173.29 5,484
2018-11-30 167.00 169.62 166.20 168.31 6,948
2018-11-29 169.89 169.89 165.03 165.71 6,158
2018-11-28 161.80 164.25 161.00 163.21 6,537
2018-11-27 159.75 162.17 159.69 161.37 6,262
2018-11-26 163.39 163.39 161.34 162.37 8,541
2018-11-23 157.48 157.48 155.00 155.86 3,054
2018-11-21 162.90 164.24 162.22 162.45 6,812
2018-11-20 163.79 164.18 158.22 159.19 7,647
2018-11-19 167.64 169.11 166.49 168.29 6,667
2018-11-16 167.40 171.22 167.40 170.35 9,611
2018-11-15 164.75 168.19 164.75 166.84 3,384
2018-11-14 167.01 167.01 162.98 165.08 12,264
2018-11-13 168.42 168.75 163.07 163.45 9,446
2018-11-12 173.20 173.62 171.46 171.96 6,322
2018-11-09 171.08 172.30 170.18 171.69 4,359
2018-11-08 179.73 179.73 176.11 176.765 4,199
2018-11-07 179.05 180.12 178.24 179.16 1,960
2018-11-06 176.45 177.33 174.57 176.89 3,167
2018-11-05 173.92 175.47 173.50 174.84 3,744
2018-11-02 173.19 173.19 169.57 171.20 4,648
2018-11-01 171.34 173.02 170.34 171.50 3,666
2018-10-31 171.31 171.66 169.42 169.60 5,563
2018-10-30 170.90 172.36 170.00 172.36 2,177
2018-10-29 172.00 172.49 166.91 166.91 3,874

» 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.