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 (%)
Jul 29, 2020 148.58 148.58 148.58 0 -1.92(-1.28%)
Jul 22, 2020 150.50 150.50 150.50 0 +0.00(+0.00%)
Jul 21, 2020 150.14 150.50 150.14 150.50 226 +0.50(+0.33%)
Jul 20, 2020 150.00 150.00 150.00 150.00 101 -2.18(-1.43%)
Jul 17, 2020 152.18 152.18 152.18 152.18 100 -4.22(-2.70%)
Jul 16, 2020 156.40 156.40 156.40 6 +0.00(+0.00%)
Jul 15, 2020 156.40 156.40 156.40 67 +0.00(+0.00%)
Jul 14, 2020 155.85 156.40 155.85 156.40 219 +0.28(+0.18%)
Jul 13, 2020 156.12 156.12 156.12 4 +0.00(+0.00%)
Jul 08, 2020 156.12 156.12 156.12 0 +3.99(+2.62%)
Jul 06, 2020 152.13 152.13 152.13 0 +0.00(+0.00%)
Jul 03, 2020 152.13 152.13 152.13 152.13 100 -7.66(-4.79%)
Jul 02, 2020 157.40 159.79 157.40 159.79 200 -4.70(-2.86%)
Jun 09, 2020 164.49 164.49 164.49 0 +0.00(+0.00%)
Jun 08, 2020 165.55 165.55 164.49 164.49 236 +6.99(+4.44%)
Jun 05, 2020 157.50 157.50 157.50 29 +0.00(+0.00%)
Jun 04, 2020 157.50 157.50 157.50 157.50 565 -0.65(-0.41%)
Jun 03, 2020 158.15 158.15 158.15 31 +0.00(+0.00%)
Jun 02, 2020 158.15 158.15 158.15 25 +0.00(+0.00%)
Jun 01, 2020 157.86 158.40 157.86 158.15 765 -0.67(-0.42%)
May 28, 2020 158.82 158.82 158.82 0 +3.45(+2.22%)
May 27, 2020 155.37 155.37 155.37 30 +0.00(+0.00%)
May 26, 2020 155.37 155.37 155.37 41 +0.00(+0.00%)
May 13, 2020 155.37 155.37 155.37 0 +0.00(+0.00%)
May 06, 2020 155.37 155.37 155.37 0 +0.00(+0.00%)
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.