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 (%)
Aug 29, 2014 217.10 217.10 217.10 0 +5.01(+2.36%)
Aug 28, 2014 212.09 212.09 212.09 212.09 130 -1.11(-0.52%)
Aug 27, 2014 213.20 213.20 213.20 213.20 103 -4.09(-1.88%)
Aug 26, 2014 217.29 217.29 217.29 3 -0.47(-0.22%)
Aug 25, 2014 216.63 217.76 216.63 217.76 280 +5.55(+2.62%)
Aug 22, 2014 212.21 212.21 212.21 212.21 106 -1.74(-0.81%)
Aug 20, 2014 213.95 0 -2.65(-1.22%)
Aug 19, 2014 215.77 216.60 1,519 +2.85(+1.33%)
Aug 18, 2014 210.02 214.25 210.02 213.75 1,530 +11.95(+5.92%)
Aug 12, 2014 201.80 0 -1.13(-0.56%)
Aug 11, 2014 203.52 203.57 202.93 202.93 514 +4.93(+2.49%)
Aug 08, 2014 198.00 198.00 198.00 198.00 100 +1.90(+0.97%)
Aug 06, 2014 196.10 0 -0.55(-0.28%)
Aug 05, 2014 196.65 196.65 196.65 196.65 120 +1.65(+0.85%)
Jul 30, 2014 195.00 195.00 195.00 0 +1.31(+0.68%)
Jul 29, 2014 193.69 193.69 193.69 193.69 189 +3.69(+1.94%)
Jul 22, 2014 190.00 190.00 0 -3.04(-1.57%)
Jul 03, 2014 193.04 193.04 0 +2.81(+1.48%)
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%)
Apr 01, 2014 166.50 166.50 166.50 0 -0.01(-0.01%)
Mar 31, 2014 166.50 166.51 166.50 166.51 406 -6.33(-3.66%)
Mar 26, 2014 172.84 172.84 172.84 60 -0.16(-0.09%)
Mar 21, 2014 173.00 173.00 173.00 25 +4.67(+2.77%)
Mar 20, 2014 168.33 168.33 168.33 168.33 100 -0.95(-0.56%)
Mar 19, 2014 169.09 169.28 169.09 169.28 420 +1.28(+0.76%)
Mar 18, 2014 167.72 168.17 167.72 168.00 923 +4.00(+2.44%)
Mar 13, 2014 164.00 164.00 164.00 0 -3.50(-2.09%)
Mar 12, 2014 167.50 167.50 167.50 167.50 101 +0.00(+0.00%)
Mar 11, 2014 169.00 169.00 166.93 167.50 640 -5.55(-3.21%)
Mar 10, 2014 173.05 173.05 173.05 173.05 100 -8.95(-4.92%)
Feb 28, 2014 182.00 182.00 182.00 0 -1.00(-0.55%)
Feb 27, 2014 183.00 183.00 182.60 183.00 430 +6.00(+3.39%)
Feb 24, 2014 177.00 177.00 177.00 177.00 0 -3.00(-1.67%)
Feb 21, 2014 180.00 180.00 180.00 180.00 207 +2.90(+1.64%)
Feb 20, 2014 178.00 178.00 177.10 177.10 444 -5.87(-3.21%)
Feb 14, 2014 182.97 182.97 182.97 0 +0.00(+0.00%)
Feb 12, 2014 182.97 182.97 182.97 0 +2.83(+1.57%)
Feb 11, 2014 180.00 180.14 180.00 180.14 200 +9.24(+5.41%)
Feb 10, 2014 170.90 170.90 170.90 170.90 201 -2.10(-1.21%)
Feb 07, 2014 171.95 173.00 171.50 173.00 500 +4.20(+2.49%)
Feb 06, 2014 168.80 168.80 168.80 168.80 125 +2.65(+1.59%)
Feb 05, 2014 165.00 166.15 165.00 166.15 260 -6.85(-3.96%)
Jan 29, 2014 173.00 173.00 173.00 0 -2.08(-1.19%)
Jan 24, 2014 175.08 175.08 175.08 175.08 0 -18.91(-9.75%)
Jan 21, 2014 193.99 193.99 193.99 14 -0.51(-0.26%)
Jan 17, 2014 194.50 194.50 194.50 0 +0.00(+0.00%)
Jan 16, 2014 194.50 194.50 194.50 194.50 103 -1.50(-0.77%)
Jan 14, 2014 196.00 196.00 196.00 196.00 50 +2.00(+1.03%)
Jan 09, 2014 194.00 194.00 194.00 55 -1.00(-0.51%)
Jan 08, 2014 195.00 195.00 195.00 195.00 125 +4.60(+2.42%)
Jan 06, 2014 190.40 190.40 190.40 105 +0.00(+0.00%)
Jan 03, 2014 190.00 190.40 190.00 190.40 220 -5.32(-2.72%)
Jan 02, 2014 195.72 195.72 195.72 195.72 113 -2.28(-1.15%)
Dec 27, 2013 198.00 198.00 198.00 0 +1.30(+0.66%)
Dec 20, 2013 196.70 196.70 196.70 0 +0.20(+0.10%)
Dec 19, 2013 196.50 196.50 196.50 196.50 100 -2.49(-1.25%)
Dec 17, 2013 198.99 198.99 198.99 0 -1.20(-0.60%)
Dec 16, 2013 200.19 200.19 200.19 200.19 110 -4.85(-2.37%)
Dec 13, 2013 205.04 205.04 205.04 205.04 100 -3.71(-1.78%)
Dec 12, 2013 208.00 208.75 208.00 208.75 394 -0.06(-0.03%)
Dec 11, 2013 209.20 209.20 208.81 208.81 222 -7.79(-3.60%)
Dec 03, 2013 216.60 216.60 216.60 13 -1.18(-0.54%)
Dec 02, 2013 218.00 218.00 217.78 217.78 273 +1.78(+0.82%)
Nov 29, 2013 215.00 216.00 215.00 216.00 218 +2.00(+0.93%)
Nov 27, 2013 214.00 214.00 214.00 45 +1.00(+0.47%)
Nov 22, 2013 213.00 213.00 213.00 20 -0.63(-0.29%)
Nov 19, 2013 213.63 213.63 213.63 35 +0.63(+0.30%)
Nov 18, 2013 212.72 213.00 212.00 213.00 360 +2.40(+1.14%)
Nov 15, 2013 210.60 210.60 210.60 210.60 196 +8.25(+4.08%)
Nov 13, 2013 202.35 202.35 202.35 202.35 20 -6.63(-3.17%)
Nov 07, 2013 208.98 208.98 208.98 0 -0.01(-0.00%)
Nov 01, 2013 208.99 208.99 208.99 5 -2.84(-1.34%)
Oct 31, 2013 211.83 211.83 211.83 211.83 214 -0.07(-0.03%)
Oct 30, 2013 213.10 213.10 211.90 211.90 249 +7.90(+3.87%)
Oct 24, 2013 204.00 204.00 204.00 204.00 1 -10.50(-4.90%)
Oct 18, 2013 214.50 214.50 214.50 122 +2.15(+1.01%)
Oct 17, 2013 212.35 212.35 212.35 212.35 176 -1.25(-0.59%)
Oct 15, 2013 213.60 213.60 213.60 0 +0.00(+0.00%)
Oct 11, 2013 213.60 213.60 213.60 0 +2.60(+1.23%)
Oct 04, 2013 211.00 211.00 211.00 40 +0.78(+0.37%)
Oct 02, 2013 210.22 210.22 210.22 99 +0.47(+0.22%)
Oct 01, 2013 210.00 210.00 209.75 209.75 272 -0.25(-0.12%)
Sep 26, 2013 210.00 210.00 210.00 0 +0.00(+0.00%)
Sep 25, 2013 210.00 210.00 210.00 210.00 172 -2.50(-1.18%)
Sep 23, 2013 212.50 212.50 212.50 75 +0.10(+0.05%)
Sep 19, 2013 212.40 212.40 212.40 3 -2.60(-1.21%)
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.