Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cnooc Ltd (TSX: CNU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2014 173.00 173.00 173.00 0 -2.08(-1.19%)
Jan 24, 2014 175.08 175.08 175.08 175.08 0 -18.91(-9.75%)
Jan 21, 2014 193.99 193.99 193.99 14 -0.51(-0.26%)
Jan 17, 2014 194.50 194.50 194.50 0 +0.00(+0.00%)
Jan 16, 2014 194.50 194.50 194.50 194.50 103 -1.50(-0.77%)
Jan 14, 2014 196.00 196.00 196.00 196.00 50 +2.00(+1.03%)
Jan 09, 2014 194.00 194.00 194.00 55 -1.00(-0.51%)
Jan 08, 2014 195.00 195.00 195.00 195.00 125 +4.60(+2.42%)
Jan 06, 2014 190.40 190.40 190.40 105 +0.00(+0.00%)
Jan 03, 2014 190.00 190.40 190.00 190.40 220 -5.32(-2.72%)
Jan 02, 2014 195.72 195.72 195.72 195.72 113 -2.28(-1.15%)
Dec 27, 2013 198.00 198.00 198.00 0 +1.30(+0.66%)
Dec 20, 2013 196.70 196.70 196.70 0 +0.20(+0.10%)
Dec 19, 2013 196.50 196.50 196.50 196.50 100 -2.49(-1.25%)
Dec 17, 2013 198.99 198.99 198.99 0 -1.20(-0.60%)
Dec 16, 2013 200.19 200.19 200.19 200.19 110 -4.85(-2.37%)
Dec 13, 2013 205.04 205.04 205.04 205.04 100 -3.71(-1.78%)
Dec 12, 2013 208.00 208.75 208.00 208.75 394 -0.06(-0.03%)
Dec 11, 2013 209.20 209.20 208.81 208.81 222 -7.79(-3.60%)
Dec 03, 2013 216.60 216.60 216.60 13 -1.18(-0.54%)
Dec 02, 2013 218.00 218.00 217.78 217.78 273 +1.78(+0.82%)
Nov 29, 2013 215.00 216.00 215.00 216.00 218 +2.00(+0.93%)
Nov 27, 2013 214.00 214.00 214.00 45 +1.00(+0.47%)
Nov 22, 2013 213.00 213.00 213.00 20 -0.63(-0.29%)
Nov 19, 2013 213.63 213.63 213.63 35 +0.63(+0.30%)
Nov 18, 2013 212.72 213.00 212.00 213.00 360 +2.40(+1.14%)
Nov 15, 2013 210.60 210.60 210.60 210.60 196 +8.25(+4.08%)
Nov 13, 2013 202.35 202.35 202.35 202.35 20 -6.63(-3.17%)
Nov 07, 2013 208.98 208.98 208.98 0 -0.01(-0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.