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 (%)
Feb 26, 2021 148.80 148.81 148.80 148.81 364 -1.19(-0.79%)
Feb 16, 2021 150.00 150.00 150.00 0 +8.50(+6.01%)
Feb 12, 2021 141.50 141.50 141.50 0 +0.00(+0.00%)
Feb 10, 2021 141.50 141.50 141.50 0 +0.00(+0.00%)
Feb 09, 2021 141.50 141.50 141.50 206 +0.00(+0.00%)
Feb 08, 2021 139.00 141.50 139.00 141.50 230 +7.00(+5.20%)
Feb 05, 2021 134.50 134.50 134.50 90 +0.00(+0.00%)
Feb 02, 2021 134.50 134.50 134.50 0 +2.97(+2.26%)
Feb 01, 2021 131.53 131.53 131.53 131.53 132 +4.53(+3.57%)
Jan 29, 2021 128.00 128.00 127.00 127.00 255 -4.50(-3.42%)
Jan 28, 2021 130.79 131.50 130.79 131.50 300 +1.24(+0.95%)
Jan 27, 2021 130.35 130.35 130.26 130.26 312 +9.53(+7.89%)
Jan 25, 2021 120.73 120.73 120.73 0 +0.00(+0.00%)
Jan 22, 2021 120.73 120.73 120.73 120.73 165 -8.27(-6.41%)
Jan 21, 2021 129.19 129.19 129.00 129.00 200 -11.25(-8.02%)
Jan 20, 2021 140.25 140.25 140.25 13 +0.00(+0.00%)
Jan 19, 2021 136.80 140.42 136.80 140.25 1,183 +9.05(+6.90%)
Jan 18, 2021 131.20 131.20 131.20 131.20 309 +0.22(+0.17%)
Jan 15, 2021 129.03 130.98 129.03 130.98 490 +2.49(+1.94%)
Jan 14, 2021 126.80 128.49 126.80 128.49 442 +5.86(+4.78%)
Jan 13, 2021 122.22 122.63 119.74 122.63 2,762 +9.73(+8.62%)
Jan 12, 2021 112.90 112.90 112.90 30 +0.00(+0.00%)
Jan 08, 2021 112.90 112.90 112.90 0 -3.33(-2.87%)
Jan 07, 2021 116.23 116.23 116.23 55 +0.00(+0.00%)
Jan 06, 2021 118.88 118.92 116.23 116.23 1,036 -0.15(-0.13%)
Jan 05, 2021 116.70 116.70 116.38 116.38 349 +4.52(+4.04%)
Jan 04, 2021 113.22 113.22 110.78 111.86 1,756 -4.50(-3.87%)
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%)
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.