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 (%)
Dec 30, 2021 121.00 0 +0.50(+0.41%)
Dec 29, 2021 122.50 122.50 120.50 120.50 339 -1.00(-0.82%)
Dec 23, 2021 121.50 121.50 121.50 0 -0.05(-0.04%)
Dec 22, 2021 120.00 121.55 120.00 121.55 205 +2.55(+2.14%)
Dec 21, 2021 117.00 119.00 117.00 119.00 316 +2.35(+2.01%)
Dec 20, 2021 117.00 117.00 116.65 116.65 777 -2.35(-1.97%)
Dec 17, 2021 119.00 119.00 119.00 119.00 310 +1.00(+0.85%)
Dec 14, 2021 118.00 118.00 118.00 0 -2.00(-1.67%)
Dec 10, 2021 120.00 120.00 120.00 0 +4.00(+3.45%)
Dec 09, 2021 115.50 116.00 115.50 116.00 638 +0.00(+0.00%)
Nov 26, 2021 116.00 116.00 116.00 0 -4.00(-3.33%)
Nov 23, 2021 120.00 120.00 120.00 0 -5.00(-4.00%)
Nov 22, 2021 125.00 125.00 125.00 125.00 111 -5.00(-3.85%)
Nov 15, 2021 130.00 130.00 130.00 4 -2.00(-1.52%)
Nov 12, 2021 132.00 132.00 132.00 132.00 250 -4.00(-2.94%)
Nov 08, 2021 136.00 136.00 136.00 0 -5.00(-3.55%)
Nov 01, 2021 141.00 141.00 141.00 0 +0.50(+0.36%)
Oct 21, 2021 140.50 140.50 140.50 0 +0.50(+0.36%)
Oct 07, 2021 140.00 140.00 140.00 0 +0.00(+0.00%)
Oct 06, 2021 140.00 140.00 140.00 140.00 121 +7.00(+5.26%)
Oct 01, 2021 133.00 133.00 133.00 60 +5.00(+3.91%)
Sep 27, 2021 128.00 128.00 128.00 30 +9.50(+8.02%)
Sep 21, 2021 118.50 118.50 118.50 1 -2.50(-2.07%)
Sep 14, 2021 121.00 121.00 121.00 10 +3.00(+2.54%)
Sep 13, 2021 118.00 118.00 118.00 118.00 114 -3.00(-2.48%)
Sep 10, 2021 121.00 121.00 121.00 121.00 300 +4.00(+3.42%)
Sep 07, 2021 117.00 117.00 117.00 0 -4.33(-3.57%)
Sep 03, 2021 121.33 121.33 121.33 0 -1.17(-0.96%)
Sep 02, 2021 122.50 122.50 122.50 122.50 200 -2.50(-2.00%)
Aug 31, 2021 125.00 125.00 125.00 0 +0.00(+0.00%)
Aug 30, 2021 125.00 125.00 125.00 125.00 200 +3.20(+2.63%)
Aug 27, 2021 121.54 121.80 121.54 121.80 200 +0.27(+0.22%)
Aug 18, 2021 121.53 121.53 121.53 0 -3.47(-2.78%)
Aug 17, 2021 125.00 125.00 125.00 125.00 101 -4.00(-3.10%)
Aug 11, 2021 129.00 129.00 129.00 0 +3.25(+2.58%)
Aug 10, 2021 125.75 125.75 125.75 125.75 200 +0.00(+0.00%)
Jul 30, 2021 125.75 125.75 125.75 70 -0.25(-0.20%)
Jul 26, 2021 126.00 126.00 126.00 0 +4.00(+3.28%)
Jul 23, 2021 122.00 122.00 122.00 122.00 100 +0.00(+0.00%)
Jul 20, 2021 122.00 122.00 122.00 122.00 110 -2.00(-1.61%)
Jul 19, 2021 124.00 124.00 124.00 124.00 359 +0.00(+0.00%)
Jul 16, 2021 124.00 124.00 124.00 124.00 120 -1.00(-0.80%)
Jul 14, 2021 125.00 125.00 125.00 0 -5.00(-3.85%)
Jul 13, 2021 132.50 132.50 130.00 130.00 321 -2.50(-1.89%)
Jul 06, 2021 132.50 132.50 132.50 14 +1.00(+0.76%)
Jul 02, 2021 131.50 131.50 131.50 16 -0.50(-0.38%)
Jun 29, 2021 132.00 132.00 132.00 0 +3.00(+2.33%)
Jun 25, 2021 129.00 129.00 129.00 0 -1.00(-0.77%)
Jun 23, 2021 130.00 130.00 130.00 107 +3.00(+2.36%)
Jun 17, 2021 127.00 127.00 127.00 75 +2.70(+2.17%)
Jun 15, 2021 124.30 124.30 124.30 0 +4.30(+3.58%)
Jun 10, 2021 120.00 120.00 120.00 0 -4.00(-3.23%)
Jun 09, 2021 127.00 127.00 124.00 124.00 950 -3.00(-2.36%)
Jun 08, 2021 128.00 128.00 127.00 127.00 400 +0.00(+0.00%)
Jun 07, 2021 130.81 130.81 127.00 127.00 479 +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.