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 (%)
May 26, 2021 119.00 119.00 119.00 50 +3.00(+2.59%)
May 25, 2021 116.00 116.00 116.00 116.00 524 -0.50(-0.43%)
May 21, 2021 116.50 116.50 116.50 0 +1.50(+1.30%)
May 18, 2021 115.00 115.00 115.00 1 -0.25(-0.22%)
May 17, 2021 115.25 115.25 115.25 115.25 145 -0.25(-0.22%)
May 14, 2021 115.50 115.50 115.50 115.50 100 +0.50(+0.43%)
May 12, 2021 115.00 115.00 115.00 0 -6.00(-4.96%)
May 07, 2021 121.00 121.00 121.00 0 -7.00(-5.47%)
May 06, 2021 128.00 128.00 128.00 128.00 200 +0.00(+0.00%)
Apr 29, 2021 128.00 128.00 128.00 10 -2.00(-1.54%)
Apr 28, 2021 130.00 130.00 130.00 130.00 250 +0.00(+0.00%)
Apr 27, 2021 130.00 130.00 130.00 130.00 100 +0.00(+0.00%)
Apr 22, 2021 130.00 130.00 130.00 0 +0.00(+0.00%)
Apr 21, 2021 121.00 130.00 121.00 130.00 300 +9.10(+7.53%)
Apr 20, 2021 120.90 120.90 120.90 120.90 250 +8.90(+7.95%)
Apr 14, 2021 112.00 112.00 112.00 0 +0.00(+0.00%)
Apr 13, 2021 112.00 112.00 112.00 40 +0.00(+0.00%)
Apr 12, 2021 112.00 112.00 112.00 112.00 412 +2.00(+1.82%)
Apr 09, 2021 110.00 110.00 110.00 110.00 114 +0.00(+0.00%)
Apr 08, 2021 110.00 110.00 110.00 110.00 110 +0.00(+0.00%)
Apr 07, 2021 110.00 110.00 110.00 70 +0.00(+0.00%)
Apr 06, 2021 112.99 112.99 110.00 110.00 515 -5.00(-4.35%)
Apr 05, 2021 115.00 115.00 115.00 93 +0.00(+0.00%)
Mar 31, 2021 115.00 115.00 115.00 0 +0.00(+0.00%)
Mar 30, 2021 120.00 120.00 115.00 115.00 507 -6.00(-4.96%)
Mar 29, 2021 121.50 121.50 121.00 121.00 670 -1.00(-0.82%)
Mar 26, 2021 121.20 122.00 121.20 122.00 768 +0.00(+0.00%)
Mar 25, 2021 122.00 122.00 122.00 23 +0.00(+0.00%)
Mar 24, 2021 122.00 122.00 122.00 40 +0.00(+0.00%)
Mar 23, 2021 122.00 122.00 122.00 122.00 100 +0.00(+0.00%)
Mar 22, 2021 122.00 122.00 122.00 30 +0.00(+0.00%)
Mar 18, 2021 122.00 122.00 122.00 0 +0.00(+0.00%)
Mar 17, 2021 122.00 122.00 122.00 122.00 163 +0.00(+0.00%)
Mar 16, 2021 122.00 122.00 122.00 122.00 100 +2.00(+1.67%)
Mar 15, 2021 120.00 120.00 120.00 12 +0.00(+0.00%)
Mar 12, 2021 120.00 120.00 120.00 120.00 1,139 -17.00(-12.41%)
Mar 11, 2021 141.00 141.00 137.00 137.00 280 -13.25(-8.82%)
Mar 09, 2021 150.25 150.25 150.25 0 +0.00(+0.00%)
Mar 08, 2021 150.25 150.25 150.25 150.25 100 +0.25(+0.17%)
Mar 05, 2021 150.00 150.00 150.00 150.00 125 +9.00(+6.38%)
Mar 04, 2021 145.30 145.30 141.00 141.00 299 -4.00(-2.76%)
Mar 02, 2021 145.00 145.00 145.00 0 -3.31(-2.23%)
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.