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 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%)
Aug 07, 2019 202.67 202.67 202.67 0 -15.83(-7.24%)
Jul 31, 2019 218.50 218.50 218.50 0 -1.50(-0.68%)
Jul 30, 2019 220.00 220.00 220.00 39 +0.00(+0.00%)
Jul 29, 2019 220.00 220.00 220.00 79 +0.00(+0.00%)
Jul 26, 2019 220.00 220.00 220.00 220.00 125 +0.00(+0.00%)
Jul 24, 2019 220.00 220.00 220.00 0 +1.44(+0.66%)
Jul 19, 2019 218.56 218.56 218.56 0 +0.00(+0.00%)
Jul 17, 2019 218.56 218.56 218.56 0 -5.68(-2.53%)
Jul 16, 2019 224.24 224.24 224.24 4 +0.00(+0.00%)
Jul 12, 2019 224.24 224.24 224.24 0 +0.00(+0.00%)
Jul 11, 2019 224.24 224.24 224.24 224.24 100 -0.41(-0.18%)
Jul 05, 2019 224.65 224.65 224.65 0 +0.00(+0.00%)
Jul 02, 2019 224.65 224.65 224.65 0 -0.93(-0.41%)
Jun 27, 2019 225.58 225.58 225.58 0 +0.00(+0.00%)
Jun 26, 2019 224.88 225.58 224.88 225.58 300 +14.20(+6.72%)
Jun 14, 2019 211.38 211.38 211.38 0 +0.00(+0.00%)
Jun 12, 2019 211.38 211.38 211.38 211.38 100 -4.19(-1.94%)
Jun 11, 2019 215.57 215.57 215.57 215.57 100 -4.07(-1.85%)
May 31, 2019 219.64 219.64 219.64 0 -6.71(-2.96%)
May 30, 2019 226.35 226.35 226.35 8 +0.00(+0.00%)
May 29, 2019 226.35 226.35 226.35 36 +0.00(+0.00%)
May 28, 2019 226.35 226.35 226.35 0 +0.00(+0.00%)
May 22, 2019 226.35 226.35 226.35 0 -2.56(-1.12%)
May 21, 2019 245.20 245.20 228.91 228.91 2,300 -21.74(-8.67%)
Apr 29, 2019 250.65 250.65 250.65 0 +0.00(+0.00%)
Apr 26, 2019 250.65 250.65 250.65 6 +0.00(+0.00%)
Apr 24, 2019 250.65 250.65 250.65 0 -1.73(-0.69%)
Apr 22, 2019 252.38 252.38 252.38 0 +0.00(+0.00%)
Apr 16, 2019 252.38 252.38 252.38 0 +0.00(+0.00%)
Apr 12, 2019 252.38 252.38 252.38 0 +2.38(+0.95%)
Apr 11, 2019 250.00 250.00 250.00 250.00 161 -2.10(-0.83%)
Apr 10, 2019 252.10 252.10 252.10 13 +0.00(+0.00%)
Apr 08, 2019 252.10 252.10 252.10 0 +0.00(+0.00%)
Apr 01, 2019 252.10 252.10 252.10 0 +2.68(+1.07%)
Mar 29, 2019 247.17 249.42 247.17 249.42 200 +11.01(+4.62%)
Mar 27, 2019 238.41 238.41 238.41 0 +0.00(+0.00%)
Mar 21, 2019 238.41 238.41 238.41 0 +0.00(+0.00%)
Mar 18, 2019 238.41 238.41 238.41 5 +0.00(+0.00%)
Mar 15, 2019 238.41 238.41 238.41 238.41 100 +5.33(+2.29%)
Mar 14, 2019 233.08 233.08 233.08 233.08 100 +4.39(+1.92%)
Mar 13, 2019 228.69 228.69 228.69 228.69 142 +0.35(+0.15%)
Mar 11, 2019 228.34 228.34 228.34 0 -1.75(-0.76%)
Mar 07, 2019 230.09 230.09 230.09 0 +0.00(+0.00%)
Mar 06, 2019 230.09 230.09 230.09 230.09 200 -2.23(-0.96%)
Mar 05, 2019 232.32 232.32 232.32 23 +0.00(+0.00%)
Mar 04, 2019 231.48 232.32 231.48 232.32 465 +3.24(+1.41%)
Mar 01, 2019 229.08 229.08 229.08 229.08 125 +0.38(+0.17%)
Feb 28, 2019 223.70 228.82 223.70 228.70 1,214 +7.49(+3.39%)
Feb 19, 2019 221.21 221.21 221.21 0 +0.00(+0.00%)
Feb 14, 2019 221.21 221.21 221.21 0 +0.00(+0.00%)
Feb 13, 2019 221.21 221.21 221.21 108 +0.00(+0.00%)
Feb 12, 2019 221.21 221.21 221.21 221.21 100 -0.15(-0.07%)
Feb 08, 2019 221.36 221.36 221.36 0 +0.00(+0.00%)
Feb 06, 2019 221.36 221.36 221.36 0 +1.36(+0.62%)
Feb 01, 2019 220.00 220.00 220.00 0 +0.00(+0.00%)
Jan 31, 2019 220.00 220.00 220.00 220.00 107 +2.96(+1.36%)
Jan 30, 2019 217.76 217.76 217.04 217.04 326 -1.72(-0.79%)
Jan 29, 2019 218.73 218.76 218.73 218.76 254 +2.88(+1.33%)
Jan 28, 2019 215.88 215.88 215.88 20 +0.00(+0.00%)
Jan 25, 2019 215.88 215.88 215.88 88 +0.00(+0.00%)
Jan 22, 2019 215.88 215.88 215.88 0 +1.18(+0.55%)
Jan 17, 2019 214.70 214.70 214.70 0 +0.00(+0.00%)
Jan 16, 2019 214.70 214.70 214.70 23 +0.00(+0.00%)
Jan 15, 2019 214.70 214.70 214.70 57 +0.00(+0.00%)
Jan 14, 2019 214.70 214.70 214.70 70 +0.00(+0.00%)
Jan 11, 2019 203.96 214.70 203.96 214.70 2,400 +16.03(+8.07%)
Jan 03, 2019 198.67 198.67 198.67 0 -4.63(-2.28%)
Jan 02, 2019 204.25 204.25 202.48 203.30 653 -4.48(-2.16%)
Dec 31, 2018 207.78 207.78 207.78 0 +1.35(+0.65%)
Dec 28, 2018 205.31 207.77 205.31 206.43 1,606 +2.21(+1.08%)
Dec 27, 2018 198.11 204.22 198.11 204.22 900 +6.52(+3.30%)
Dec 24, 2018 197.70 197.70 197.70 0 -1.38(-0.69%)
Dec 21, 2018 197.89 199.26 197.89 199.08 500 +3.18(+1.62%)
Dec 20, 2018 200.00 200.00 195.90 195.90 754 -5.85(-2.90%)
Dec 19, 2018 206.21 206.21 200.47 201.75 1,737 -10.28(-4.85%)
Dec 18, 2018 212.03 212.03 212.03 1 +0.00(+0.00%)
Dec 17, 2018 215.48 215.48 211.60 212.03 1,000 -3.86(-1.79%)
Dec 14, 2018 218.85 218.85 215.89 215.89 815 -5.36(-2.42%)
Dec 13, 2018 221.25 221.25 221.25 221.25 127 +4.54(+2.09%)
Dec 12, 2018 218.22 218.50 216.53 216.71 961 -2.23(-1.02%)
Dec 11, 2018 217.67 218.94 217.59 218.94 300 +1.49(+0.69%)
Dec 10, 2018 217.45 217.45 217.45 217.45 100 -1.31(-0.60%)
Dec 07, 2018 224.26 224.26 218.76 218.76 1,497 -10.26(-4.48%)
Dec 05, 2018 229.02 229.02 229.02 0 +0.41(+0.18%)
Dec 04, 2018 229.99 229.99 228.35 228.61 560 -0.40(-0.17%)
Dec 03, 2018 230.45 230.60 225.73 229.01 1,626 +5.17(+2.31%)
Nov 30, 2018 222.10 224.56 221.28 223.84 1,326 +3.69(+1.68%)
Nov 29, 2018 220.15 220.15 220.15 220.15 160 +3.54(+1.63%)
Nov 28, 2018 214.97 217.42 214.96 216.61 1,416 +2.05(+0.96%)
Nov 27, 2018 212.86 215.11 212.65 214.56 714 -0.52(-0.24%)
Nov 26, 2018 215.08 215.08 215.08 215.08 500 +4.76(+2.26%)
Nov 23, 2018 212.78 212.78 210.32 210.32 810 -4.77(-2.22%)
Nov 21, 2018 215.09 215.09 215.09 0 +3.40(+1.61%)
Nov 20, 2018 219.37 219.37 211.16 211.69 2,314 -10.35(-4.66%)
Nov 19, 2018 219.41 222.69 219.41 222.04 1,301 -2.81(-1.25%)
Nov 16, 2018 223.33 225.04 222.00 224.85 2,000 +4.69(+2.13%)
Nov 15, 2018 218.70 220.74 218.70 220.16 1,330 +1.63(+0.75%)
Nov 14, 2018 220.32 220.32 215.99 218.53 2,156 -8.25(-3.64%)
Nov 12, 2018 226.78 226.78 226.78 0 +0.10(+0.04%)
Nov 09, 2018 227.37 227.37 226.50 226.68 528 -5.73(-2.47%)
Nov 08, 2018 235.18 235.18 231.64 232.41 851 +9.19(+4.12%)
Nov 02, 2018 223.22 223.22 223.22 0 +0.11(+0.05%)
Oct 31, 2018 223.11 223.11 223.11 0 -1.66(-0.74%)
Oct 30, 2018 222.07 224.77 222.07 224.77 907 +4.15(+1.88%)
Oct 29, 2018 224.47 224.47 220.62 220.62 200 -1.53(-0.69%)
Oct 25, 2018 222.15 222.15 222.15 0 +0.44(+0.20%)
Oct 24, 2018 226.44 226.44 221.71 221.71 300 -11.38(-4.88%)
Oct 23, 2018 230.46 233.09 229.54 233.09 601 -4.32(-1.82%)
Oct 22, 2018 237.41 237.41 237.41 2 +0.00(+0.00%)
Oct 19, 2018 237.41 237.41 237.41 237.41 125 -2.71(-1.13%)
Oct 18, 2018 240.12 240.12 240.12 240.12 100 -3.65(-1.50%)
Oct 17, 2018 243.33 243.77 242.96 243.77 750 -14.19(-5.50%)
Oct 03, 2018 257.96 257.96 257.96 0 +0.00(+0.00%)
Oct 02, 2018 257.96 257.96 257.96 257.96 222 +0.80(+0.31%)
Oct 01, 2018 252.07 257.16 252.07 257.16 200 +31.44(+13.93%)
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.