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 (%)
Apr 24, 2018 208.83 208.83 208.83 78 -4.46(-2.09%)
Apr 23, 2018 213.29 213.29 213.29 213.29 100 +3.03(+1.44%)
Apr 20, 2018 210.74 210.74 210.26 210.26 600 -2.11(-0.99%)
Apr 19, 2018 212.37 212.37 212.37 212.37 120 +11.62(+5.79%)
Apr 12, 2018 200.75 200.75 200.75 0 +19.06(+10.49%)
Apr 06, 2018 181.69 181.69 181.69 0 -3.01(-1.63%)
Apr 02, 2018 184.70 184.70 184.70 0 -5.51(-2.90%)
Mar 29, 2018 190.21 190.21 190.21 0 -2.64(-1.37%)
Mar 27, 2018 192.85 192.85 192.85 0 +3.66(+1.93%)
Mar 16, 2018 189.19 189.19 189.19 87 +5.45(+2.97%)
Mar 01, 2018 183.74 183.74 183.74 0 -3.06(-1.64%)
Feb 28, 2018 186.80 186.80 186.80 186.80 100 +0.80(+0.43%)
Feb 27, 2018 186.00 186.00 186.00 186.00 100 -5.06(-2.65%)
Feb 26, 2018 191.06 191.06 191.06 191.06 120 +1.32(+0.70%)
Feb 23, 2018 188.44 189.74 188.44 189.74 200 +0.24(+0.13%)
Feb 21, 2018 189.50 189.50 189.50 0 +6.05(+3.30%)
Feb 20, 2018 183.46 183.46 183.45 183.45 449 +3.29(+1.83%)
Feb 12, 2018 179.99 180.16 179.99 180.16 210 +4.19(+2.38%)
Feb 09, 2018 175.97 175.97 175.97 175.97 100 -23.53(-11.79%)
Jan 24, 2018 199.50 199.50 199.50 0 +8.16(+4.26%)
Jan 05, 2018 191.34 191.34 191.34 0 +10.01(+5.52%)
Dec 13, 2017 181.33 181.33 181.33 0 +1.92(+1.07%)
Dec 12, 2017 179.29 179.41 179.29 179.41 205 +5.07(+2.91%)
Dec 08, 2017 174.34 174.34 174.34 0 +2.34(+1.36%)
Dec 07, 2017 171.81 172.00 171.81 172.00 309 -1.30(-0.75%)
Nov 21, 2017 173.30 173.30 173.30 0 +1.08(+0.63%)
Nov 20, 2017 172.22 172.22 172.22 172.22 100 -0.39(-0.23%)
Nov 15, 2017 172.61 172.61 172.61 36 -5.75(-3.22%)
Nov 14, 2017 178.36 178.36 178.36 178.36 107 -1.36(-0.76%)
Nov 13, 2017 181.03 181.03 179.72 179.72 200 -0.88(-0.49%)
Nov 09, 2017 180.60 180.60 180.60 0 -2.14(-1.17%)
Nov 07, 2017 182.74 182.74 182.74 8 +5.64(+3.18%)
Nov 02, 2017 177.10 177.10 177.10 0 +0.00(+0.00%)
Nov 01, 2017 174.85 177.10 174.85 177.10 235 +4.63(+2.68%)
Oct 30, 2017 172.47 172.47 172.47 13 +7.92(+4.81%)
Oct 25, 2017 164.55 164.55 164.55 96 +3.41(+2.12%)
Oct 10, 2017 161.14 161.14 161.14 23 +2.23(+1.40%)
Oct 06, 2017 158.91 158.91 158.91 158.91 225 -3.54(-2.18%)
Oct 05, 2017 162.45 162.45 162.45 162.45 100 +17.85(+12.34%)
Sep 12, 2017 144.60 144.60 144.60 0 -2.40(-1.63%)
Sep 06, 2017 147.00 147.00 147.00 0 +2.00(+1.38%)
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%)
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.