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 (%)
Oct 31, 2018 223.11 223.11 223.11 0 -1.66(-0.74%)
Oct 30, 2018 222.07 224.77 222.07 224.77 907 +4.15(+1.88%)
Oct 29, 2018 224.47 224.47 220.62 220.62 200 -1.53(-0.69%)
Oct 25, 2018 222.15 222.15 222.15 0 +0.44(+0.20%)
Oct 24, 2018 226.44 226.44 221.71 221.71 300 -11.38(-4.88%)
Oct 23, 2018 230.46 233.09 229.54 233.09 601 -4.32(-1.82%)
Oct 22, 2018 237.41 237.41 237.41 2 +0.00(+0.00%)
Oct 19, 2018 237.41 237.41 237.41 237.41 125 -2.71(-1.13%)
Oct 18, 2018 240.12 240.12 240.12 240.12 100 -3.65(-1.50%)
Oct 17, 2018 243.33 243.77 242.96 243.77 750 -14.19(-5.50%)
Oct 03, 2018 257.96 257.96 257.96 0 +0.00(+0.00%)
Oct 02, 2018 257.96 257.96 257.96 257.96 222 +0.80(+0.31%)
Oct 01, 2018 252.07 257.16 252.07 257.16 200 +31.44(+13.93%)
Sep 06, 2018 225.72 225.72 225.72 0 +0.00(+0.00%)
Aug 31, 2018 225.72 225.72 225.72 0 +0.00(+0.00%)
Aug 28, 2018 225.72 225.72 225.72 0 +16.13(+7.70%)
Aug 21, 2018 209.59 209.59 209.59 0 +3.74(+1.82%)
Aug 20, 2018 205.60 206.49 205.60 205.85 703 +3.54(+1.75%)
Aug 17, 2018 200.00 202.31 198.87 202.31 800 +0.63(+0.31%)
Aug 16, 2018 201.32 202.05 201.32 201.68 500 +1.07(+0.53%)
Aug 15, 2018 200.96 201.39 200.61 200.61 402 -8.26(-3.95%)
Aug 14, 2018 208.87 208.87 208.87 208.87 100 -2.89(-1.36%)
Aug 10, 2018 211.76 211.76 211.76 0 -2.15(-1.01%)
Aug 09, 2018 213.91 213.91 213.91 6 +0.00(+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.