CNOOC Ltd (ADR) historical prices

   Watch this stock

Historical chart

    138 
    127 
    115 
 Feb 22, 2016 Feb 17, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 17, 2017 120.40 121.82 120.40 121.62 82,570
Feb 16, 2017 123.00 123.26 121.85 122.57 123,267
Feb 15, 2017 122.64 123.73 122.55 123.50 90,802
Feb 14, 2017 124.35 124.35 122.58 124.17 73,566
Feb 13, 2017 124.15 125.12 124.15 124.57 71,584
Feb 10, 2017 124.59 125.66 124.59 125.57 83,192
Feb 9, 2017 123.92 124.27 123.34 123.50 71,352
Feb 8, 2017 123.56 123.83 121.84 123.81 93,174
Feb 7, 2017 123.97 124.42 122.67 123.08 87,753
Feb 6, 2017 124.98 125.03 123.76 123.88 62,894
Feb 3, 2017 126.15 126.54 125.38 125.74 44,160
Feb 2, 2017 125.55 126.19 124.88 125.76 48,940
Feb 1, 2017 126.71 126.87 124.93 125.73 78,015
Jan 31, 2017 124.88 126.00 124.88 125.83 63,435
Jan 30, 2017 125.06 125.09 124.23 125.09 69,221
Jan 27, 2017 126.98 126.98 125.71 126.15 53,937
Jan 26, 2017 127.20 127.69 126.55 126.89 82,504
Jan 25, 2017 125.41 125.99 125.16 125.85 64,930
Jan 24, 2017 125.57 126.08 124.94 125.37 66,711
Jan 23, 2017 125.86 126.06 124.76 125.98 110,679
Jan 20, 2017 127.92 127.94 126.83 127.24 60,557
Jan 19, 2017 128.26 128.77 127.48 127.96 85,541
Jan 18, 2017 128.08 129.05 128.03 128.25 79,947
Jan 17, 2017 128.82 128.82 127.32 128.13 98,986
Jan 13, 2017 127.90 129.00 127.41 128.45 65,441
Jan 12, 2017 127.01 127.85 126.58 127.10 93,764
Jan 11, 2017 127.20 128.77 126.69 128.77 66,878
Jan 10, 2017 125.96 127.49 125.58 126.48 100,201
Jan 9, 2017 126.61 126.62 125.35 125.62 88,208
Jan 6, 2017 129.02 129.02 127.25 127.77 84,762