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 22, 2017 145.00 145.00 145.00 0 +4.56(+3.25%)
Aug 15, 2017 140.44 140.44 140.44 0 +1.79(+1.29%)
Jul 31, 2017 138.65 138.65 138.65 0 -2.15(-1.53%)
Jul 27, 2017 140.80 140.80 140.80 14 +1.08(+0.77%)
Jul 26, 2017 139.72 139.72 139.72 139.72 100 +1.11(+0.80%)
Jul 25, 2017 138.61 138.61 138.61 138.61 195 -1.99(-1.42%)
Jul 20, 2017 140.60 140.60 140.60 0 -1.54(-1.08%)
Jul 19, 2017 141.72 142.14 141.72 142.14 200 +0.62(+0.44%)
Jul 11, 2017 141.52 141.52 141.52 0 -3.48(-2.40%)
Jul 03, 2017 145.00 145.00 145.00 145.00 0 +0.00(+0.00%)
Jun 26, 2017 145.00 145.00 145.00 0 -0.70(-0.48%)
Jun 21, 2017 145.70 145.70 145.70 0 -4.30(-2.87%)
Jun 15, 2017 150.00 150.00 150.00 0 -4.50(-2.91%)
Jun 01, 2017 154.50 154.50 154.50 0 -1.71(-1.09%)
May 30, 2017 156.21 156.21 156.21 0 -2.19(-1.38%)
May 18, 2017 158.40 158.40 158.40 0 -0.24(-0.15%)
May 12, 2017 158.64 158.64 158.64 64 -1.86(-1.16%)
Apr 11, 2017 160.50 160.50 160.50 71 -0.93(-0.58%)
Mar 28, 2017 161.43 161.43 161.43 30 +1.43(+0.89%)
Mar 24, 2017 160.00 160.00 160.00 25 -1.00(-0.62%)
Feb 21, 2017 161.00 161.00 161.00 0 +1.00(+0.62%)
Feb 16, 2017 160.00 160.00 160.00 0 -1.75(-1.08%)
Feb 15, 2017 161.75 161.75 161.75 161.75 227 -0.54(-0.33%)
Feb 14, 2017 162.29 162.29 162.29 162.29 100 -1.81(-1.10%)
Feb 01, 2017 164.10 164.10 164.10 0 -5.68(-3.35%)
Jan 04, 2017 169.78 169.78 169.78 20 +0.83(+0.49%)
Dec 22, 2016 168.95 168.95 168.95 0 -1.19(-0.70%)
Dec 21, 2016 170.14 170.14 170.14 170.14 114 -3.31(-1.91%)
Dec 19, 2016 173.45 173.45 173.45 0 -0.25(-0.14%)
Dec 12, 2016 173.70 173.70 173.70 1 +6.62(+3.96%)
Nov 17, 2016 167.08 167.08 167.08 0 +3.08(+1.88%)
Nov 11, 2016 164.00 164.00 164.00 0 -5.33(-3.15%)
Nov 07, 2016 169.33 169.33 169.33 0 +0.33(+0.20%)
Nov 03, 2016 169.00 169.00 169.00 29 -2.66(-1.55%)
Nov 01, 2016 171.66 171.66 171.66 30 -6.49(-3.64%)
Oct 26, 2016 178.15 178.15 178.15 0 -4.85(-2.65%)
Oct 25, 2016 183.00 183.00 183.00 183.00 115 -0.15(-0.08%)
Oct 24, 2016 183.15 183.15 183.15 183.15 105 +0.00(+0.00%)
Oct 21, 2016 183.15 183.15 183.15 183.15 160 +13.60(+8.02%)
Oct 05, 2016 169.55 169.55 169.55 10 +4.54(+2.75%)
Oct 03, 2016 165.01 165.01 165.01 0 +3.01(+1.86%)
Sep 30, 2016 162.00 162.00 162.00 162.00 21 +0.00(+0.00%)
Sep 29, 2016 162.00 162.00 162.00 162.00 0 +0.00(+0.00%)
Sep 28, 2016 162.00 162.00 162.00 162.00 0 +0.00(+0.00%)
Sep 27, 2016 162.00 162.00 162.00 162.00 0 +0.00(+0.00%)
Sep 08, 2016 162.00 162.00 162.00 0 +4.58(+2.91%)
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.