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 (%)
Nov 29, 2013 215.00 216.00 215.00 216.00 218 +2.00(+0.93%)
Nov 27, 2013 214.00 214.00 214.00 45 +1.00(+0.47%)
Nov 22, 2013 213.00 213.00 213.00 20 -0.63(-0.29%)
Nov 19, 2013 213.63 213.63 213.63 35 +0.63(+0.30%)
Nov 18, 2013 212.72 213.00 212.00 213.00 360 +2.40(+1.14%)
Nov 15, 2013 210.60 210.60 210.60 210.60 196 +8.25(+4.08%)
Nov 13, 2013 202.35 202.35 202.35 202.35 20 -6.63(-3.17%)
Nov 07, 2013 208.98 208.98 208.98 0 -0.01(-0.00%)
Nov 01, 2013 208.99 208.99 208.99 5 -2.84(-1.34%)
Oct 31, 2013 211.83 211.83 211.83 211.83 214 -0.07(-0.03%)
Oct 30, 2013 213.10 213.10 211.90 211.90 249 +7.90(+3.87%)
Oct 24, 2013 204.00 204.00 204.00 204.00 1 -10.50(-4.90%)
Oct 18, 2013 214.50 214.50 214.50 122 +2.15(+1.01%)
Oct 17, 2013 212.35 212.35 212.35 212.35 176 -1.25(-0.59%)
Oct 15, 2013 213.60 213.60 213.60 0 +0.00(+0.00%)
Oct 11, 2013 213.60 213.60 213.60 0 +2.60(+1.23%)
Oct 04, 2013 211.00 211.00 211.00 40 +0.78(+0.37%)
Oct 02, 2013 210.22 210.22 210.22 99 +0.47(+0.22%)
Oct 01, 2013 210.00 210.00 209.75 209.75 272 -0.25(-0.12%)
Sep 26, 2013 210.00 210.00 210.00 0 +0.00(+0.00%)
Sep 25, 2013 210.00 210.00 210.00 210.00 172 -2.50(-1.18%)
Sep 23, 2013 212.50 212.50 212.50 75 +0.10(+0.05%)
Sep 19, 2013 212.40 212.40 212.40 3 -2.60(-1.21%)
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.