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%)

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.

Cnooc Ltd (TSX: CNU )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Cnooc Ltd (TSX: CNU )

Historical Prices

Sections

Services

Malvern Daily Record