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 (%)
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%)
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.