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 (%)
Dec 31, 2014 156.00 156.00 156.00 25 +0.00(+0.00%)
Dec 30, 2014 156.00 156.00 156.00 156.00 196 -0.31(-0.20%)
Dec 24, 2014 156.31 156.31 156.31 7 +0.31(+0.20%)
Dec 22, 2014 156.00 156.00 156.00 0 -1.84(-1.17%)
Dec 19, 2014 157.96 157.96 157.84 157.84 300 +6.27(+4.14%)
Dec 18, 2014 151.37 151.57 151.37 151.57 421 -1.84(-1.20%)
Dec 17, 2014 151.70 154.98 151.70 153.41 695 -12.81(-7.71%)
Nov 28, 2014 166.22 166.22 166.22 88 -7.49(-4.31%)
Nov 26, 2014 173.71 173.71 173.71 0 -0.29(-0.17%)
Nov 25, 2014 174.00 174.00 174.00 174.00 100 -2.00(-1.14%)
Nov 21, 2014 176.00 176.00 176.00 28 +3.36(+1.95%)
Nov 12, 2014 172.64 172.64 172.64 43 -3.48(-1.98%)
Oct 31, 2014 176.12 176.12 176.12 5 +3.09(+1.79%)
Oct 30, 2014 172.43 173.03 172.43 173.03 456 -5.97(-3.34%)
Oct 28, 2014 179.00 179.00 179.00 69 -3.50(-1.92%)
Oct 21, 2014 182.50 182.50 182.50 182.50 100 +0.43(+0.24%)
Oct 20, 2014 182.07 182.07 182.07 182.07 195 -0.50(-0.27%)
Oct 17, 2014 182.63 182.75 182.57 182.57 515 -9.43(-4.91%)
Oct 08, 2014 192.00 192.00 192.00 30 -0.80(-0.41%)
Oct 07, 2014 193.00 193.00 192.80 192.80 234 +3.80(+2.01%)
Oct 03, 2014 189.00 189.00 189.00 129 -13.00(-6.44%)
Sep 24, 2014 202.00 202.00 202.00 109 -16.30(-7.47%)
Sep 04, 2014 218.30 218.30 218.30 0 -0.85(-0.39%)
Sep 03, 2014 218.90 219.15 218.90 219.15 1,615 +2.05(+0.94%)
Aug 29, 2014 217.10 217.10 217.10 0 +5.01(+2.36%)
Aug 28, 2014 212.09 212.09 212.09 212.09 130 -1.11(-0.52%)
Aug 27, 2014 213.20 213.20 213.20 213.20 103 -4.09(-1.88%)
Aug 26, 2014 217.29 217.29 217.29 3 -0.47(-0.22%)
Aug 25, 2014 216.63 217.76 216.63 217.76 280 +5.55(+2.62%)
Aug 22, 2014 212.21 212.21 212.21 212.21 106 -1.74(-0.81%)
Aug 20, 2014 213.95 0 -2.65(-1.22%)
Aug 19, 2014 215.77 216.60 1,519 +2.85(+1.33%)
Aug 18, 2014 210.02 214.25 210.02 213.75 1,530 +11.95(+5.92%)
Aug 12, 2014 201.80 0 -1.13(-0.56%)
Aug 11, 2014 203.52 203.57 202.93 202.93 514 +4.93(+2.49%)
Aug 08, 2014 198.00 198.00 198.00 198.00 100 +1.90(+0.97%)
Aug 06, 2014 196.10 0 -0.55(-0.28%)
Aug 05, 2014 196.65 196.65 196.65 196.65 120 +1.65(+0.85%)
Jul 30, 2014 195.00 195.00 195.00 0 +1.31(+0.68%)
Jul 29, 2014 193.69 193.69 193.69 193.69 189 +3.69(+1.94%)
Jul 22, 2014 190.00 190.00 0 -3.04(-1.57%)
Jul 03, 2014 193.04 193.04 0 +2.81(+1.48%)
Jun 27, 2014 190.23 190.23 0 +4.62(+2.49%)
Jun 25, 2014 185.61 185.61 185.61 0 -5.30(-2.78%)
Jun 23, 2014 190.91 190.91 190.91 50 -6.14(-3.12%)
Jun 19, 2014 197.05 197.05 197.05 0 +1.64(+0.84%)
Jun 17, 2014 195.41 195.41 195.41 40 +2.02(+1.04%)
Jun 16, 2014 193.84 193.90 193.39 193.39 410 -0.46(-0.24%)
Jun 13, 2014 192.64 193.85 192.64 193.85 908 +3.97(+2.09%)
Jun 12, 2014 189.70 191.03 189.70 189.88 1,920 +2.19(+1.17%)
Jun 09, 2014 187.69 187.69 187.69 38 +1.11(+0.59%)
Jun 05, 2014 186.58 186.58 186.58 186.58 50 -1.75(-0.93%)
Jun 03, 2014 188.33 188.33 188.33 188.33 63 -0.70(-0.37%)
Jun 02, 2014 188.00 189.18 188.00 189.03 504 +1.03(+0.55%)
May 30, 2014 189.30 189.30 188.00 188.00 383 -3.90(-2.03%)
May 27, 2014 191.90 191.90 191.90 119 -0.32(-0.17%)
May 26, 2014 192.22 192.22 192.22 192.22 300 +0.00(+0.00%)
May 23, 2014 192.00 193.50 192.00 192.22 424 +3.22(+1.70%)
May 21, 2014 189.00 189.00 189.00 189.00 33 +4.08(+2.21%)
May 20, 2014 185.40 185.40 184.92 184.92 303 -1.33(-0.71%)
May 14, 2014 186.25 186.25 186.25 0 +9.19(+5.19%)
May 07, 2014 177.06 177.06 177.06 35 -0.96(-0.54%)
May 06, 2014 178.02 178.02 178.02 178.02 115 -1.48(-0.82%)
May 02, 2014 179.50 179.50 179.50 179.50 0 +2.35(+1.33%)
Apr 25, 2014 177.15 177.15 177.15 177.15 0 -5.25(-2.88%)
Apr 21, 2014 182.40 182.40 182.40 182.40 0 +0.65(+0.36%)
Apr 16, 2014 181.75 181.75 181.75 0 +1.55(+0.86%)
Apr 11, 2014 180.20 180.20 180.20 80 +7.85(+4.55%)
Apr 04, 2014 172.35 172.35 172.35 0 +5.85(+3.51%)
Apr 01, 2014 166.50 166.50 166.50 0 -0.01(-0.01%)
Mar 31, 2014 166.50 166.51 166.50 166.51 406 -6.33(-3.66%)
Mar 26, 2014 172.84 172.84 172.84 60 -0.16(-0.09%)
Mar 21, 2014 173.00 173.00 173.00 25 +4.67(+2.77%)
Mar 20, 2014 168.33 168.33 168.33 168.33 100 -0.95(-0.56%)
Mar 19, 2014 169.09 169.28 169.09 169.28 420 +1.28(+0.76%)
Mar 18, 2014 167.72 168.17 167.72 168.00 923 +4.00(+2.44%)
Mar 13, 2014 164.00 164.00 164.00 0 -3.50(-2.09%)
Mar 12, 2014 167.50 167.50 167.50 167.50 101 +0.00(+0.00%)
Mar 11, 2014 169.00 169.00 166.93 167.50 640 -5.55(-3.21%)
Mar 10, 2014 173.05 173.05 173.05 173.05 100 -8.95(-4.92%)
Feb 28, 2014 182.00 182.00 182.00 0 -1.00(-0.55%)
Feb 27, 2014 183.00 183.00 182.60 183.00 430 +6.00(+3.39%)
Feb 24, 2014 177.00 177.00 177.00 177.00 0 -3.00(-1.67%)
Feb 21, 2014 180.00 180.00 180.00 180.00 207 +2.90(+1.64%)
Feb 20, 2014 178.00 178.00 177.10 177.10 444 -5.87(-3.21%)
Feb 14, 2014 182.97 182.97 182.97 0 +0.00(+0.00%)
Feb 12, 2014 182.97 182.97 182.97 0 +2.83(+1.57%)
Feb 11, 2014 180.00 180.14 180.00 180.14 200 +9.24(+5.41%)
Feb 10, 2014 170.90 170.90 170.90 170.90 201 -2.10(-1.21%)
Feb 07, 2014 171.95 173.00 171.50 173.00 500 +4.20(+2.49%)
Feb 06, 2014 168.80 168.80 168.80 168.80 125 +2.65(+1.59%)
Feb 05, 2014 165.00 166.15 165.00 166.15 260 -6.85(-3.96%)
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%)
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.