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 (%)
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%)
Jan 02, 2020 216.81 218.01 216.81 218.01 200 +3.01(+1.40%)
Dec 31, 2019 215.00 215.00 215.00 0 +0.00(+0.00%)
Dec 30, 2019 215.00 215.00 215.00 50 +0.00(+0.00%)
Dec 27, 2019 214.70 215.25 214.70 215.00 300 +0.36(+0.17%)
Dec 24, 2019 214.64 214.64 214.64 0 +5.56(+2.66%)
Dec 18, 2019 209.08 209.08 209.08 0 +12.25(+6.22%)
Dec 13, 2019 196.83 196.83 196.83 0 +0.00(+0.00%)
Dec 12, 2019 196.83 196.83 196.83 196.83 100 +0.00(+0.00%)
Dec 11, 2019 196.83 196.83 196.83 196.83 100 +4.64(+2.41%)
Dec 09, 2019 192.19 192.19 192.19 0 +0.00(+0.00%)
Dec 04, 2019 192.19 192.19 192.19 0 +0.37(+0.19%)
Dec 03, 2019 191.82 191.82 191.82 191.82 100 -2.30(-1.18%)
Dec 02, 2019 194.12 194.12 194.12 194.12 100 +0.00(+0.00%)
Nov 29, 2019 194.12 194.12 194.12 194.12 100 -7.96(-3.94%)
Nov 27, 2019 202.08 202.08 202.08 0 -2.32(-1.14%)
Nov 25, 2019 204.40 204.40 204.40 0 -8.15(-3.83%)
Nov 12, 2019 212.55 212.55 212.55 0 +0.00(+0.00%)
Nov 08, 2019 212.55 212.55 212.55 0 +2.24(+1.07%)
Nov 07, 2019 210.31 210.31 210.31 210.31 147 +0.76(+0.36%)
Nov 06, 2019 209.55 209.55 209.55 209.55 244 +7.79(+3.86%)
Nov 05, 2019 201.76 201.76 201.76 7 +0.00(+0.00%)
Nov 04, 2019 201.76 201.76 201.76 5 +0.00(+0.00%)
Nov 01, 2019 201.76 201.76 201.76 201.76 110 +1.76(+0.88%)
Oct 31, 2019 200.00 200.00 200.00 85 +0.00(+0.00%)
Oct 30, 2019 200.00 200.00 200.00 66 +0.00(+0.00%)
Oct 29, 2019 200.00 200.00 200.00 3 +0.00(+0.00%)
Oct 28, 2019 200.00 200.00 200.00 34 +0.00(+0.00%)
Oct 24, 2019 200.00 200.00 200.00 0 +0.00(+0.00%)
Oct 21, 2019 200.00 200.00 200.00 0 +1.92(+0.97%)
Oct 10, 2019 198.08 198.08 198.08 0 +3.03(+1.55%)
Oct 09, 2019 196.39 196.39 195.05 195.05 200 -2.34(-1.19%)
Oct 04, 2019 197.39 197.39 197.39 0 -13.91(-6.58%)
Sep 26, 2019 211.30 211.30 211.30 0 +0.00(+0.00%)
Sep 25, 2019 211.30 211.30 211.30 20 +0.00(+0.00%)
Sep 24, 2019 211.30 211.30 211.30 14 +0.00(+0.00%)
Sep 20, 2019 211.30 211.30 211.30 0 -1.99(-0.93%)
Sep 19, 2019 213.27 213.29 213.27 213.29 229 -0.37(-0.17%)
Sep 18, 2019 214.27 214.27 213.66 213.66 315 +3.19(+1.52%)
Sep 17, 2019 212.45 213.21 210.47 210.47 835 -7.06(-3.25%)
Sep 16, 2019 213.42 217.53 212.01 217.53 1,529 +16.58(+8.25%)
Sep 13, 2019 200.80 200.95 200.59 200.95 640 +1.32(+0.66%)
Sep 12, 2019 198.95 199.63 198.70 199.63 500 +1.47(+0.74%)
Sep 11, 2019 200.70 201.44 198.16 198.16 1,244 -4.47(-2.21%)
Sep 10, 2019 202.63 202.63 202.63 32 +0.00(+0.00%)
Sep 09, 2019 202.62 202.88 202.29 202.63 600 +1.63(+0.81%)
Sep 05, 2019 201.00 201.00 201.00 0 +2.25(+1.13%)
Sep 04, 2019 199.48 199.48 198.75 198.75 400 +4.22(+2.17%)
Sep 03, 2019 193.29 194.53 193.29 194.53 475 -2.89(-1.46%)
Aug 30, 2019 197.42 197.42 197.42 0 +6.16(+3.22%)
Aug 29, 2019 191.26 191.26 191.26 191.26 100 +2.20(+1.16%)
Aug 28, 2019 189.06 189.06 189.06 189.06 300 -4.18(-2.16%)
Aug 23, 2019 193.24 193.24 193.24 0 -3.00(-1.53%)
Aug 22, 2019 196.24 196.24 196.24 13 +0.00(+0.00%)
Aug 21, 2019 196.22 196.24 196.22 196.24 304 -0.54(-0.27%)
Aug 20, 2019 198.78 198.78 196.78 196.78 300 -3.00(-1.50%)
Aug 13, 2019 199.78 199.78 199.78 0 +0.46(+0.23%)
Aug 09, 2019 199.32 199.32 199.32 0 -3.35(-1.65%)
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.