CNOOC Ltd (ADR) historical prices

   Watch this stock

Historical chart

    202 
    177 
    152 
 May 5, 2014 May 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 1, 2015 171.59 171.74 169.32 171.09 80,554
Apr 30, 2015 169.36 171.81 169.11 171.25 180,582
Apr 29, 2015 169.00 172.52 168.24 172.29 268,284
Apr 28, 2015 172.59 173.08 170.82 172.64 119,971
Apr 27, 2015 172.42 175.60 171.88 174.88 249,696
Apr 24, 2015 168.75 169.13 167.34 168.16 191,788
Apr 23, 2015 168.33 168.93 167.53 168.70 206,511
Apr 22, 2015 168.79 169.33 167.89 168.24 155,962
Apr 21, 2015 170.13 171.28 168.98 169.34 162,698
Apr 20, 2015 166.96 169.80 166.46 168.06 280,322
Apr 17, 2015 168.35 169.04 166.55 168.60 289,155
Apr 16, 2015 171.69 173.74 169.59 172.88 465,153
Apr 15, 2015 165.59 168.20 164.78 167.82 356,267
Apr 14, 2015 159.53 161.77 158.91 161.16 227,505
Apr 13, 2015 159.03 159.38 156.36 156.73 206,932
Apr 10, 2015 157.77 158.86 156.62 158.75 184,759
Apr 9, 2015 155.78 159.20 154.77 159.13 357,546
Apr 8, 2015 154.03 156.21 153.49 154.35 458,046
Apr 7, 2015 148.55 149.50 147.82 148.55 117,398
Apr 6, 2015 146.64 148.44 146.22 147.81 128,738
Apr 2, 2015 145.76 145.84 144.44 145.38 119,774
Apr 1, 2015 143.00 145.27 143.00 144.76 208,493
Mar 31, 2015 140.30 143.55 140.30 141.82 193,824
Mar 30, 2015 139.80 142.82 139.37 142.32 333,408
Mar 27, 2015 138.90 143.50 138.90 141.30 405,294
Mar 26, 2015 135.47 135.81 134.10 134.81 178,848
Mar 25, 2015 134.91 135.91 134.12 134.87 176,943
Mar 24, 2015 134.07 134.42 133.51 133.98 148,212
Mar 23, 2015 135.49 136.08 134.30 134.38 187,433
Mar 20, 2015 136.44 138.08 136.32 136.67 123,091