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 23, 2020 125.84 125.84 125.84 0 +0.00(+0.00%)
Mar 20, 2020 126.67 126.67 125.84 125.84 300 +5.26(+4.36%)
Mar 19, 2020 120.58 120.58 120.58 120.58 171 -8.80(-6.80%)
Mar 16, 2020 129.38 129.38 129.38 7 -10.69(-7.63%)
Mar 13, 2020 140.08 140.08 140.07 140.07 200 -46.55(-24.94%)
Mar 12, 2020 186.62 186.62 186.62 10 +0.00(+0.00%)
Mar 05, 2020 186.62 186.62 186.62 0 +0.00(+0.00%)
Mar 04, 2020 188.75 188.75 186.62 186.62 200 -3.33(-1.75%)
Mar 03, 2020 190.85 190.85 189.95 189.95 200 +1.06(+0.56%)
Mar 02, 2020 187.12 188.99 187.12 188.89 600 -21.11(-10.05%)
Feb 20, 2020 210.00 210.00 210.00 0 +0.00(+0.00%)
Feb 06, 2020 210.00 210.00 210.00 0 +0.00(+0.00%)
Feb 05, 2020 210.00 210.00 210.00 210.00 100 -1.78(-0.84%)
Feb 03, 2020 211.78 211.78 211.78 0 +0.00(+0.00%)
Jan 29, 2020 211.78 211.78 211.78 0 -14.97(-6.60%)
Jan 20, 2020 226.75 226.75 226.75 0 +2.97(+1.33%)
Jan 15, 2020 223.78 223.78 223.78 0 -11.55(-4.91%)
Jan 13, 2020 235.33 235.33 235.33 0 +6.78(+2.97%)
Jan 10, 2020 230.95 230.95 228.55 228.55 440 -3.60(-1.55%)
Jan 09, 2020 227.35 232.15 227.35 232.15 500 +6.00(+2.65%)
Jan 08, 2020 229.75 229.75 226.15 226.15 426 -1.21(-0.53%)
Jan 07, 2020 227.36 227.36 227.36 227.36 100 -1.20(-0.53%)
Jan 06, 2020 226.60 229.00 226.60 228.56 770 +7.99(+3.62%)
Jan 03, 2020 220.00 221.20 220.00 220.57 308 +2.56(+1.17%)
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.