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 (%)
Mar 08, 2016 157.50 157.50 157.50 0 +18.50(+13.31%)
Jan 07, 2016 139.00 139.00 139.00 20 +2.00(+1.46%)
Dec 11, 2015 137.00 137.00 137.00 0 -6.00(-4.20%)
Dec 10, 2015 143.00 143.00 143.00 143.00 100 -7.66(-5.08%)
Dec 03, 2015 150.66 150.66 150.66 0 -0.34(-0.23%)
Dec 01, 2015 151.00 151.00 151.00 0 +1.00(+0.67%)
Nov 25, 2015 150.00 150.00 150.00 32 +3.50(+2.39%)
Nov 20, 2015 145.00 146.50 145.00 146.50 200 +5.30(+3.75%)
Nov 19, 2015 141.20 141.20 141.20 141.20 100 +1.20(+0.86%)
Nov 13, 2015 140.00 140.00 140.00 47 -15.81(-10.15%)
Oct 07, 2015 155.81 155.81 155.81 0 +10.81(+7.46%)
Oct 06, 2015 145.00 145.00 145.00 145.00 100 +0.00(+0.00%)
Sep 18, 2015 145.00 145.00 145.00 0 -3.21(-2.17%)
Sep 15, 2015 148.21 148.21 148.21 0 -0.79(-0.53%)
Sep 04, 2015 149.00 149.00 149.00 0 -2.99(-1.97%)
Sep 02, 2015 151.99 151.99 151.99 0 -13.88(-8.37%)
Aug 31, 2015 165.87 165.87 165.87 0 +5.87(+3.67%)
Aug 28, 2015 160.00 160.00 160.00 160.00 150 +2.50(+1.59%)
Aug 27, 2015 157.50 157.50 157.50 157.50 170 +20.74(+15.17%)
Aug 26, 2015 136.76 136.76 136.76 136.76 100 +1.76(+1.30%)
Aug 25, 2015 135.00 135.00 135.00 135.00 127 -6.69(-4.72%)
Aug 24, 2015 137.00 141.69 136.20 141.69 375 -9.27(-6.14%)
Aug 21, 2015 150.96 150.96 150.96 150.96 162 -7.89(-4.97%)
Jul 27, 2015 158.85 158.85 158.85 0 -9.65(-5.73%)
Jul 20, 2015 168.50 168.50 168.50 0 +1.50(+0.90%)
Jul 14, 2015 167.00 167.00 167.00 0 -18.80(-10.12%)
Jun 15, 2015 185.80 185.80 185.80 0 -1.20(-0.64%)
Jun 11, 2015 187.00 187.00 187.00 187.00 10 +0.70(+0.38%)
Jun 09, 2015 186.30 186.30 186.30 30 -6.70(-3.47%)
Jun 03, 2015 193.00 193.00 193.00 0 +1.00(+0.52%)
Jun 02, 2015 192.00 192.00 192.00 192.00 205 -6.00(-3.03%)
May 12, 2015 198.00 198.00 198.00 0 -6.07(-2.97%)
May 06, 2015 204.07 204.07 204.07 0 -5.94(-2.83%)
May 01, 2015 210.01 210.01 210.01 0 +10.01(+5.00%)
Apr 30, 2015 200.00 200.00 200.00 200.00 117 -8.38(-4.02%)
Apr 22, 2015 208.38 208.38 208.38 0 -1.58(-0.75%)
Apr 21, 2015 208.54 209.96 208.54 209.96 300 +1.43(+0.69%)
Apr 20, 2015 208.52 208.53 208.52 208.53 200 +4.64(+2.28%)
Apr 17, 2015 203.89 203.89 203.89 203.89 200 -5.81(-2.77%)
Apr 16, 2015 209.02 209.75 208.44 209.70 850 +8.33(+4.14%)
Apr 14, 2015 201.37 201.37 201.37 5 +2.33(+1.17%)
Apr 13, 2015 199.50 199.50 199.04 199.04 405 -0.34(-0.17%)
Apr 10, 2015 199.38 199.38 199.38 199.38 645 +13.24(+7.11%)
Apr 07, 2015 186.14 186.14 186.14 0 +1.84(+1.00%)
Apr 06, 2015 184.30 184.30 184.30 184.30 154 +3.75(+2.08%)
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.