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 31, 2019 219.64 219.64 219.64 0 -6.71(-2.96%)
May 30, 2019 226.35 226.35 226.35 8 +0.00(+0.00%)
May 29, 2019 226.35 226.35 226.35 36 +0.00(+0.00%)
May 28, 2019 226.35 226.35 226.35 0 +0.00(+0.00%)
May 22, 2019 226.35 226.35 226.35 0 -2.56(-1.12%)
May 21, 2019 245.20 245.20 228.91 228.91 2,300 -21.74(-8.67%)
Apr 29, 2019 250.65 250.65 250.65 0 +0.00(+0.00%)
Apr 26, 2019 250.65 250.65 250.65 6 +0.00(+0.00%)
Apr 24, 2019 250.65 250.65 250.65 0 -1.73(-0.69%)
Apr 22, 2019 252.38 252.38 252.38 0 +0.00(+0.00%)
Apr 16, 2019 252.38 252.38 252.38 0 +0.00(+0.00%)
Apr 12, 2019 252.38 252.38 252.38 0 +2.38(+0.95%)
Apr 11, 2019 250.00 250.00 250.00 250.00 161 -2.10(-0.83%)
Apr 10, 2019 252.10 252.10 252.10 13 +0.00(+0.00%)
Apr 08, 2019 252.10 252.10 252.10 0 +0.00(+0.00%)
Apr 01, 2019 252.10 252.10 252.10 0 +2.68(+1.07%)
Mar 29, 2019 247.17 249.42 247.17 249.42 200 +11.01(+4.62%)
Mar 27, 2019 238.41 238.41 238.41 0 +0.00(+0.00%)
Mar 21, 2019 238.41 238.41 238.41 0 +0.00(+0.00%)
Mar 18, 2019 238.41 238.41 238.41 5 +0.00(+0.00%)
Mar 15, 2019 238.41 238.41 238.41 238.41 100 +5.33(+2.29%)
Mar 14, 2019 233.08 233.08 233.08 233.08 100 +4.39(+1.92%)
Mar 13, 2019 228.69 228.69 228.69 228.69 142 +0.35(+0.15%)
Mar 11, 2019 228.34 228.34 228.34 0 -1.75(-0.76%)
Mar 07, 2019 230.09 230.09 230.09 0 +0.00(+0.00%)
Mar 06, 2019 230.09 230.09 230.09 230.09 200 -2.23(-0.96%)
Mar 05, 2019 232.32 232.32 232.32 23 +0.00(+0.00%)
Mar 04, 2019 231.48 232.32 231.48 232.32 465 +3.24(+1.41%)
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.