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 (%)
Sep 26, 2019 211.30 211.30 211.30 0 +0.00(+0.00%)
Sep 25, 2019 211.30 211.30 211.30 20 +0.00(+0.00%)
Sep 24, 2019 211.30 211.30 211.30 14 +0.00(+0.00%)
Sep 20, 2019 211.30 211.30 211.30 0 -1.99(-0.93%)
Sep 19, 2019 213.27 213.29 213.27 213.29 229 -0.37(-0.17%)
Sep 18, 2019 214.27 214.27 213.66 213.66 315 +3.19(+1.52%)
Sep 17, 2019 212.45 213.21 210.47 210.47 835 -7.06(-3.25%)
Sep 16, 2019 213.42 217.53 212.01 217.53 1,529 +16.58(+8.25%)
Sep 13, 2019 200.80 200.95 200.59 200.95 640 +1.32(+0.66%)
Sep 12, 2019 198.95 199.63 198.70 199.63 500 +1.47(+0.74%)
Sep 11, 2019 200.70 201.44 198.16 198.16 1,244 -4.47(-2.21%)
Sep 10, 2019 202.63 202.63 202.63 32 +0.00(+0.00%)
Sep 09, 2019 202.62 202.88 202.29 202.63 600 +1.63(+0.81%)
Sep 05, 2019 201.00 201.00 201.00 0 +2.25(+1.13%)
Sep 04, 2019 199.48 199.48 198.75 198.75 400 +4.22(+2.17%)
Sep 03, 2019 193.29 194.53 193.29 194.53 475 -2.89(-1.46%)
Aug 30, 2019 197.42 197.42 197.42 0 +6.16(+3.22%)
Aug 29, 2019 191.26 191.26 191.26 191.26 100 +2.20(+1.16%)
Aug 28, 2019 189.06 189.06 189.06 189.06 300 -4.18(-2.16%)
Aug 23, 2019 193.24 193.24 193.24 0 -3.00(-1.53%)
Aug 22, 2019 196.24 196.24 196.24 13 +0.00(+0.00%)
Aug 21, 2019 196.22 196.24 196.22 196.24 304 -0.54(-0.27%)
Aug 20, 2019 198.78 198.78 196.78 196.78 300 -3.00(-1.50%)
Aug 13, 2019 199.78 199.78 199.78 0 +0.46(+0.23%)
Aug 09, 2019 199.32 199.32 199.32 0 -3.35(-1.65%)
Aug 07, 2019 202.67 202.67 202.67 0 -15.83(-7.24%)
Jul 31, 2019 218.50 218.50 218.50 0 -1.50(-0.68%)
Jul 30, 2019 220.00 220.00 220.00 39 +0.00(+0.00%)
Jul 29, 2019 220.00 220.00 220.00 79 +0.00(+0.00%)
Jul 26, 2019 220.00 220.00 220.00 220.00 125 +0.00(+0.00%)
Jul 24, 2019 220.00 220.00 220.00 0 +1.44(+0.66%)
Jul 19, 2019 218.56 218.56 218.56 0 +0.00(+0.00%)
Jul 17, 2019 218.56 218.56 218.56 0 -5.68(-2.53%)
Jul 16, 2019 224.24 224.24 224.24 4 +0.00(+0.00%)
Jul 12, 2019 224.24 224.24 224.24 0 +0.00(+0.00%)
Jul 11, 2019 224.24 224.24 224.24 224.24 100 -0.41(-0.18%)
Jul 05, 2019 224.65 224.65 224.65 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.