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, 2020 116.36 116.36 116.36 0 -3.43(-2.86%)
Dec 30, 2020 119.79 119.79 119.79 30 +0.00(+0.00%)
Dec 29, 2020 120.10 120.10 119.79 119.79 586 -0.07(-0.06%)
Dec 23, 2020 119.86 119.86 119.86 0 +1.78(+1.51%)
Dec 22, 2020 118.08 118.08 118.08 2 +0.00(+0.00%)
Dec 21, 2020 118.12 118.12 117.41 118.08 1,372 +0.08(+0.07%)
Dec 18, 2020 117.87 118.11 117.58 118.00 828 +3.33(+2.90%)
Dec 17, 2020 113.50 114.71 113.14 114.67 1,250 -0.29(-0.25%)
Dec 16, 2020 114.23 115.89 114.23 114.96 1,565 +1.08(+0.95%)
Dec 15, 2020 117.05 117.05 113.80 113.88 713 -3.65(-3.11%)
Dec 14, 2020 117.53 117.53 117.53 117.53 194 +5.93(+5.31%)
Dec 11, 2020 111.60 111.60 111.60 20 +0.00(+0.00%)
Dec 10, 2020 111.60 111.60 111.60 111.60 255 +1.10(+1.00%)
Dec 09, 2020 110.00 110.57 110.00 110.50 482 -4.39(-3.82%)
Dec 08, 2020 116.50 116.50 114.89 114.89 541 -4.91(-4.10%)
Dec 07, 2020 119.89 119.93 119.45 119.80 2,051 -11.53(-8.78%)
Dec 03, 2020 131.33 131.33 131.33 0 +0.00(+0.00%)
Dec 02, 2020 129.80 132.01 129.80 131.33 860 +4.93(+3.90%)
Dec 01, 2020 131.02 131.21 126.40 126.40 821 -32.84(-20.62%)
Nov 30, 2020 159.24 159.24 159.24 11 +0.00(+0.00%)
Nov 27, 2020 159.24 159.24 159.24 159.24 200 +0.81(+0.51%)
Nov 24, 2020 158.43 158.43 158.43 0 +8.32(+5.54%)
Nov 23, 2020 150.11 150.11 150.11 25 +0.00(+0.00%)
Nov 20, 2020 150.37 150.40 150.11 150.11 600 +0.52(+0.35%)
Nov 19, 2020 149.55 149.59 149.41 149.59 500 +4.41(+3.04%)
Nov 18, 2020 145.18 145.18 145.18 10 +0.00(+0.00%)
Nov 17, 2020 145.18 145.18 145.18 30 +0.00(+0.00%)
Nov 16, 2020 145.18 145.18 145.18 1 +0.00(+0.00%)
Nov 13, 2020 145.18 145.18 145.18 145.18 100 +4.17(+2.96%)
Nov 12, 2020 141.01 141.01 141.01 27 +0.00(+0.00%)
Sep 24, 2020 141.01 141.01 141.01 0 +0.00(+0.00%)
Sep 17, 2020 141.01 141.01 141.01 0 -8.49(-5.68%)
Aug 31, 2020 149.50 149.50 149.50 0 +0.00(+0.00%)
Aug 26, 2020 149.50 149.50 149.50 0 +0.00(+0.00%)
Aug 24, 2020 149.50 149.50 149.50 0 +0.00(+0.00%)
Aug 14, 2020 149.50 149.50 149.50 0 +0.00(+0.00%)
Aug 11, 2020 149.50 149.50 149.50 0 +0.00(+0.00%)
Aug 10, 2020 148.79 149.50 148.79 149.50 308 +0.99(+0.67%)
Aug 07, 2020 148.51 148.51 148.51 67 +0.00(+0.00%)
Aug 06, 2020 148.51 148.51 148.51 148.51 100 -0.07(-0.05%)
Aug 04, 2020 148.58 148.58 148.58 0 +0.00(+0.00%)
Jul 29, 2020 148.58 148.58 148.58 0 -1.92(-1.28%)
Jul 22, 2020 150.50 150.50 150.50 0 +0.00(+0.00%)
Jul 21, 2020 150.14 150.50 150.14 150.50 226 +0.50(+0.33%)
Jul 20, 2020 150.00 150.00 150.00 150.00 101 -2.18(-1.43%)
Jul 17, 2020 152.18 152.18 152.18 152.18 100 -4.22(-2.70%)
Jul 16, 2020 156.40 156.40 156.40 6 +0.00(+0.00%)
Jul 15, 2020 156.40 156.40 156.40 67 +0.00(+0.00%)
Jul 14, 2020 155.85 156.40 155.85 156.40 219 +0.28(+0.18%)
Jul 13, 2020 156.12 156.12 156.12 4 +0.00(+0.00%)
Jul 08, 2020 156.12 156.12 156.12 0 +3.99(+2.62%)
Jul 06, 2020 152.13 152.13 152.13 0 +0.00(+0.00%)
Jul 03, 2020 152.13 152.13 152.13 152.13 100 -7.66(-4.79%)
Jul 02, 2020 157.40 159.79 157.40 159.79 200 -4.70(-2.86%)
Jun 09, 2020 164.49 164.49 164.49 0 +0.00(+0.00%)
Jun 08, 2020 165.55 165.55 164.49 164.49 236 +6.99(+4.44%)
Jun 05, 2020 157.50 157.50 157.50 29 +0.00(+0.00%)
Jun 04, 2020 157.50 157.50 157.50 157.50 565 -0.65(-0.41%)
Jun 03, 2020 158.15 158.15 158.15 31 +0.00(+0.00%)
Jun 02, 2020 158.15 158.15 158.15 25 +0.00(+0.00%)
Jun 01, 2020 157.86 158.40 157.86 158.15 765 -0.67(-0.42%)
May 28, 2020 158.82 158.82 158.82 0 +3.45(+2.22%)
May 27, 2020 155.37 155.37 155.37 30 +0.00(+0.00%)
May 26, 2020 155.37 155.37 155.37 41 +0.00(+0.00%)
May 13, 2020 155.37 155.37 155.37 0 +0.00(+0.00%)
May 06, 2020 155.37 155.37 155.37 0 +0.00(+0.00%)
May 05, 2020 154.90 155.37 154.90 155.37 200 -1.68(-1.07%)
Apr 30, 2020 157.05 157.05 157.05 0 +0.00(+0.00%)
Apr 28, 2020 157.05 157.05 157.05 0 +9.99(+6.79%)
Apr 24, 2020 147.06 147.06 147.06 0 +0.00(+0.00%)
Apr 21, 2020 147.06 147.06 147.06 11 +0.00(+0.00%)
Apr 15, 2020 147.06 147.06 147.06 0 -7.95(-5.13%)
Apr 13, 2020 155.01 155.01 155.01 0 +0.00(+0.00%)
Apr 07, 2020 155.01 155.01 155.01 0 +0.00(+0.00%)
Apr 06, 2020 155.01 155.01 155.01 46 +0.00(+0.00%)
Apr 02, 2020 155.01 155.01 155.01 0 +29.17(+23.18%)
Mar 23, 2020 125.84 125.84 125.84 0 +0.00(+0.00%)
Mar 20, 2020 126.67 126.67 125.84 125.84 300 +5.26(+4.36%)
Mar 19, 2020 120.58 120.58 120.58 120.58 171 -8.80(-6.80%)
Mar 16, 2020 129.38 129.38 129.38 7 -10.69(-7.63%)
Mar 13, 2020 140.08 140.08 140.07 140.07 200 -46.55(-24.94%)
Mar 12, 2020 186.62 186.62 186.62 10 +0.00(+0.00%)
Mar 05, 2020 186.62 186.62 186.62 0 +0.00(+0.00%)
Mar 04, 2020 188.75 188.75 186.62 186.62 200 -3.33(-1.75%)
Mar 03, 2020 190.85 190.85 189.95 189.95 200 +1.06(+0.56%)
Mar 02, 2020 187.12 188.99 187.12 188.89 600 -21.11(-10.05%)
Feb 20, 2020 210.00 210.00 210.00 0 +0.00(+0.00%)
Feb 06, 2020 210.00 210.00 210.00 0 +0.00(+0.00%)
Feb 05, 2020 210.00 210.00 210.00 210.00 100 -1.78(-0.84%)
Feb 03, 2020 211.78 211.78 211.78 0 +0.00(+0.00%)
Jan 29, 2020 211.78 211.78 211.78 0 -14.97(-6.60%)
Jan 20, 2020 226.75 226.75 226.75 0 +2.97(+1.33%)
Jan 15, 2020 223.78 223.78 223.78 0 -11.55(-4.91%)
Jan 13, 2020 235.33 235.33 235.33 0 +6.78(+2.97%)
Jan 10, 2020 230.95 230.95 228.55 228.55 440 -3.60(-1.55%)
Jan 09, 2020 227.35 232.15 227.35 232.15 500 +6.00(+2.65%)
Jan 08, 2020 229.75 229.75 226.15 226.15 426 -1.21(-0.53%)
Jan 07, 2020 227.36 227.36 227.36 227.36 100 -1.20(-0.53%)
Jan 06, 2020 226.60 229.00 226.60 228.56 770 +7.99(+3.62%)
Jan 03, 2020 220.00 221.20 220.00 220.57 308 +2.56(+1.17%)
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.