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 31, 2018 225.72 225.72 225.72 0 +0.00(+0.00%)
Aug 28, 2018 225.72 225.72 225.72 0 +16.13(+7.70%)
Aug 21, 2018 209.59 209.59 209.59 0 +3.74(+1.82%)
Aug 20, 2018 205.60 206.49 205.60 205.85 703 +3.54(+1.75%)
Aug 17, 2018 200.00 202.31 198.87 202.31 800 +0.63(+0.31%)
Aug 16, 2018 201.32 202.05 201.32 201.68 500 +1.07(+0.53%)
Aug 15, 2018 200.96 201.39 200.61 200.61 402 -8.26(-3.95%)
Aug 14, 2018 208.87 208.87 208.87 208.87 100 -2.89(-1.36%)
Aug 10, 2018 211.76 211.76 211.76 0 -2.15(-1.01%)
Aug 09, 2018 213.91 213.91 213.91 6 +0.00(+0.00%)
Aug 08, 2018 213.91 213.91 213.91 213.91 100 +0.00(+0.00%)
Jul 30, 2018 0 +0.00(+0.00%)
Jul 26, 2018 214.38 214.38 214.38 0 +5.90(+2.83%)
Jul 20, 2018 208.48 208.48 208.48 0 -0.16(-0.08%)
Jul 19, 2018 208.64 208.64 208.64 208.64 105 -3.89(-1.83%)
Jul 17, 2018 212.53 212.53 212.53 0 -12.69(-5.63%)
Jul 03, 2018 225.22 225.22 225.22 0 +0.00(+0.00%)
Jun 29, 2018 225.22 225.22 225.22 0 +0.22(+0.10%)
Jun 27, 2018 225.00 225.00 225.00 0 +11.83(+5.55%)
Jun 25, 2018 213.17 213.17 213.17 0 -3.62(-1.67%)
Jun 22, 2018 216.79 216.79 216.79 216.79 100 -1.99(-0.91%)
Jun 14, 2018 218.78 218.78 218.78 0 -3.27(-1.47%)
Jun 13, 2018 222.05 222.05 222.05 222.05 184 +3.53(+1.62%)
Jun 08, 2018 218.52 218.52 218.52 0 -6.46(-2.87%)
Jun 07, 2018 224.75 225.84 224.75 224.98 426 +1.41(+0.63%)
Jun 05, 2018 223.57 223.57 223.57 0 +0.74(+0.33%)
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.