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, 2018 207.78 207.78 207.78 0 +1.35(+0.65%)
Dec 28, 2018 205.31 207.77 205.31 206.43 1,606 +2.21(+1.08%)
Dec 27, 2018 198.11 204.22 198.11 204.22 900 +6.52(+3.30%)
Dec 24, 2018 197.70 197.70 197.70 0 -1.38(-0.69%)
Dec 21, 2018 197.89 199.26 197.89 199.08 500 +3.18(+1.62%)
Dec 20, 2018 200.00 200.00 195.90 195.90 754 -5.85(-2.90%)
Dec 19, 2018 206.21 206.21 200.47 201.75 1,737 -10.28(-4.85%)
Dec 18, 2018 212.03 212.03 212.03 1 +0.00(+0.00%)
Dec 17, 2018 215.48 215.48 211.60 212.03 1,000 -3.86(-1.79%)
Dec 14, 2018 218.85 218.85 215.89 215.89 815 -5.36(-2.42%)
Dec 13, 2018 221.25 221.25 221.25 221.25 127 +4.54(+2.09%)
Dec 12, 2018 218.22 218.50 216.53 216.71 961 -2.23(-1.02%)
Dec 11, 2018 217.67 218.94 217.59 218.94 300 +1.49(+0.69%)
Dec 10, 2018 217.45 217.45 217.45 217.45 100 -1.31(-0.60%)
Dec 07, 2018 224.26 224.26 218.76 218.76 1,497 -10.26(-4.48%)
Dec 05, 2018 229.02 229.02 229.02 0 +0.41(+0.18%)
Dec 04, 2018 229.99 229.99 228.35 228.61 560 -0.40(-0.17%)
Dec 03, 2018 230.45 230.60 225.73 229.01 1,626 +5.17(+2.31%)
Nov 30, 2018 222.10 224.56 221.28 223.84 1,326 +3.69(+1.68%)
Nov 29, 2018 220.15 220.15 220.15 220.15 160 +3.54(+1.63%)
Nov 28, 2018 214.97 217.42 214.96 216.61 1,416 +2.05(+0.96%)
Nov 27, 2018 212.86 215.11 212.65 214.56 714 -0.52(-0.24%)
Nov 26, 2018 215.08 215.08 215.08 215.08 500 +4.76(+2.26%)
Nov 23, 2018 212.78 212.78 210.32 210.32 810 -4.77(-2.22%)
Nov 21, 2018 215.09 215.09 215.09 0 +3.40(+1.61%)
Nov 20, 2018 219.37 219.37 211.16 211.69 2,314 -10.35(-4.66%)
Nov 19, 2018 219.41 222.69 219.41 222.04 1,301 -2.81(-1.25%)
Nov 16, 2018 223.33 225.04 222.00 224.85 2,000 +4.69(+2.13%)
Nov 15, 2018 218.70 220.74 218.70 220.16 1,330 +1.63(+0.75%)
Nov 14, 2018 220.32 220.32 215.99 218.53 2,156 -8.25(-3.64%)
Nov 12, 2018 226.78 226.78 226.78 0 +0.10(+0.04%)
Nov 09, 2018 227.37 227.37 226.50 226.68 528 -5.73(-2.47%)
Nov 08, 2018 235.18 235.18 231.64 232.41 851 +9.19(+4.12%)
Nov 02, 2018 223.22 223.22 223.22 0 +0.11(+0.05%)
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%)
Aug 08, 2018 213.91 213.91 213.91 213.91 100 +0.00(+0.00%)
Jul 30, 2018 0 +0.00(+0.00%)
Jul 26, 2018 214.38 214.38 214.38 0 +5.90(+2.83%)
Jul 20, 2018 208.48 208.48 208.48 0 -0.16(-0.08%)
Jul 19, 2018 208.64 208.64 208.64 208.64 105 -3.89(-1.83%)
Jul 17, 2018 212.53 212.53 212.53 0 -12.69(-5.63%)
Jul 03, 2018 225.22 225.22 225.22 0 +0.00(+0.00%)
Jun 29, 2018 225.22 225.22 225.22 0 +0.22(+0.10%)
Jun 27, 2018 225.00 225.00 225.00 0 +11.83(+5.55%)
Jun 25, 2018 213.17 213.17 213.17 0 -3.62(-1.67%)
Jun 22, 2018 216.79 216.79 216.79 216.79 100 -1.99(-0.91%)
Jun 14, 2018 218.78 218.78 218.78 0 -3.27(-1.47%)
Jun 13, 2018 222.05 222.05 222.05 222.05 184 +3.53(+1.62%)
Jun 08, 2018 218.52 218.52 218.52 0 -6.46(-2.87%)
Jun 07, 2018 224.75 225.84 224.75 224.98 426 +1.41(+0.63%)
Jun 05, 2018 223.57 223.57 223.57 0 +0.74(+0.33%)
Jun 04, 2018 222.83 222.83 222.83 222.83 110 +0.97(+0.44%)
May 24, 2018 221.86 221.86 221.86 0 -8.15(-3.54%)
May 17, 2018 230.01 230.01 230.01 0 -0.48(-0.21%)
May 15, 2018 230.49 230.49 230.49 21 +7.17(+3.21%)
May 09, 2018 223.32 223.32 223.32 0 +11.17(+5.27%)
May 03, 2018 212.15 212.15 212.15 0 +3.32(+1.59%)
Apr 24, 2018 208.83 208.83 208.83 78 -4.46(-2.09%)
Apr 23, 2018 213.29 213.29 213.29 213.29 100 +3.03(+1.44%)
Apr 20, 2018 210.74 210.74 210.26 210.26 600 -2.11(-0.99%)
Apr 19, 2018 212.37 212.37 212.37 212.37 120 +11.62(+5.79%)
Apr 12, 2018 200.75 200.75 200.75 0 +19.06(+10.49%)
Apr 06, 2018 181.69 181.69 181.69 0 -3.01(-1.63%)
Apr 02, 2018 184.70 184.70 184.70 0 -5.51(-2.90%)
Mar 29, 2018 190.21 190.21 190.21 0 -2.64(-1.37%)
Mar 27, 2018 192.85 192.85 192.85 0 +3.66(+1.93%)
Mar 16, 2018 189.19 189.19 189.19 87 +5.45(+2.97%)
Mar 01, 2018 183.74 183.74 183.74 0 -3.06(-1.64%)
Feb 28, 2018 186.80 186.80 186.80 186.80 100 +0.80(+0.43%)
Feb 27, 2018 186.00 186.00 186.00 186.00 100 -5.06(-2.65%)
Feb 26, 2018 191.06 191.06 191.06 191.06 120 +1.32(+0.70%)
Feb 23, 2018 188.44 189.74 188.44 189.74 200 +0.24(+0.13%)
Feb 21, 2018 189.50 189.50 189.50 0 +6.05(+3.30%)
Feb 20, 2018 183.46 183.46 183.45 183.45 449 +3.29(+1.83%)
Feb 12, 2018 179.99 180.16 179.99 180.16 210 +4.19(+2.38%)
Feb 09, 2018 175.97 175.97 175.97 175.97 100 -23.53(-11.79%)
Jan 24, 2018 199.50 199.50 199.50 0 +8.16(+4.26%)
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.