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 (%)
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%)
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.