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 (%)
Oct 31, 2014 176.12 176.12 176.12 5 +3.09(+1.79%)
Oct 30, 2014 172.43 173.03 172.43 173.03 456 -5.97(-3.34%)
Oct 28, 2014 179.00 179.00 179.00 69 -3.50(-1.92%)
Oct 21, 2014 182.50 182.50 182.50 182.50 100 +0.43(+0.24%)
Oct 20, 2014 182.07 182.07 182.07 182.07 195 -0.50(-0.27%)
Oct 17, 2014 182.63 182.75 182.57 182.57 515 -9.43(-4.91%)
Oct 08, 2014 192.00 192.00 192.00 30 -0.80(-0.41%)
Oct 07, 2014 193.00 193.00 192.80 192.80 234 +3.80(+2.01%)
Oct 03, 2014 189.00 189.00 189.00 129 -13.00(-6.44%)
Sep 24, 2014 202.00 202.00 202.00 109 -16.30(-7.47%)
Sep 04, 2014 218.30 218.30 218.30 0 -0.85(-0.39%)
Sep 03, 2014 218.90 219.15 218.90 219.15 1,615 +2.05(+0.94%)
Aug 29, 2014 217.10 217.10 217.10 0 +5.01(+2.36%)
Aug 28, 2014 212.09 212.09 212.09 212.09 130 -1.11(-0.52%)
Aug 27, 2014 213.20 213.20 213.20 213.20 103 -4.09(-1.88%)
Aug 26, 2014 217.29 217.29 217.29 3 -0.47(-0.22%)
Aug 25, 2014 216.63 217.76 216.63 217.76 280 +5.55(+2.62%)
Aug 22, 2014 212.21 212.21 212.21 212.21 106 -1.74(-0.81%)
Aug 20, 2014 213.95 0 -2.65(-1.22%)
Aug 19, 2014 215.77 216.60 1,519 +2.85(+1.33%)
Aug 18, 2014 210.02 214.25 210.02 213.75 1,530 +11.95(+5.92%)
Aug 12, 2014 201.80 0 -1.13(-0.56%)
Aug 11, 2014 203.52 203.57 202.93 202.93 514 +4.93(+2.49%)
Aug 08, 2014 198.00 198.00 198.00 198.00 100 +1.90(+0.97%)
Aug 06, 2014 196.10 0 -0.55(-0.28%)
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.