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 (%)
Dec 31, 2020 116.36 116.36 116.36 0 -3.43(-2.86%)
Dec 30, 2020 119.79 119.79 119.79 30 +0.00(+0.00%)
Dec 29, 2020 120.10 120.10 119.79 119.79 586 -0.07(-0.06%)
Dec 23, 2020 119.86 119.86 119.86 0 +1.78(+1.51%)
Dec 22, 2020 118.08 118.08 118.08 2 +0.00(+0.00%)
Dec 21, 2020 118.12 118.12 117.41 118.08 1,372 +0.08(+0.07%)
Dec 18, 2020 117.87 118.11 117.58 118.00 828 +3.33(+2.90%)
Dec 17, 2020 113.50 114.71 113.14 114.67 1,250 -0.29(-0.25%)
Dec 16, 2020 114.23 115.89 114.23 114.96 1,565 +1.08(+0.95%)
Dec 15, 2020 117.05 117.05 113.80 113.88 713 -3.65(-3.11%)
Dec 14, 2020 117.53 117.53 117.53 117.53 194 +5.93(+5.31%)
Dec 11, 2020 111.60 111.60 111.60 20 +0.00(+0.00%)
Dec 10, 2020 111.60 111.60 111.60 111.60 255 +1.10(+1.00%)
Dec 09, 2020 110.00 110.57 110.00 110.50 482 -4.39(-3.82%)
Dec 08, 2020 116.50 116.50 114.89 114.89 541 -4.91(-4.10%)
Dec 07, 2020 119.89 119.93 119.45 119.80 2,051 -11.53(-8.78%)
Dec 03, 2020 131.33 131.33 131.33 0 +0.00(+0.00%)
Dec 02, 2020 129.80 132.01 129.80 131.33 860 +4.93(+3.90%)
Dec 01, 2020 131.02 131.21 126.40 126.40 821 -32.84(-20.62%)
Nov 30, 2020 159.24 159.24 159.24 11 +0.00(+0.00%)
Nov 27, 2020 159.24 159.24 159.24 159.24 200 +0.81(+0.51%)
Nov 24, 2020 158.43 158.43 158.43 0 +8.32(+5.54%)
Nov 23, 2020 150.11 150.11 150.11 25 +0.00(+0.00%)
Nov 20, 2020 150.37 150.40 150.11 150.11 600 +0.52(+0.35%)
Nov 19, 2020 149.55 149.59 149.41 149.59 500 +4.41(+3.04%)
Nov 18, 2020 145.18 145.18 145.18 10 +0.00(+0.00%)
Nov 17, 2020 145.18 145.18 145.18 30 +0.00(+0.00%)
Nov 16, 2020 145.18 145.18 145.18 1 +0.00(+0.00%)
Nov 13, 2020 145.18 145.18 145.18 145.18 100 +4.17(+2.96%)
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.