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 (%)
Apr 30, 2015 200.00 200.00 200.00 200.00 117 -8.38(-4.02%)
Apr 22, 2015 208.38 208.38 208.38 0 -1.58(-0.75%)
Apr 21, 2015 208.54 209.96 208.54 209.96 300 +1.43(+0.69%)
Apr 20, 2015 208.52 208.53 208.52 208.53 200 +4.64(+2.28%)
Apr 17, 2015 203.89 203.89 203.89 203.89 200 -5.81(-2.77%)
Apr 16, 2015 209.02 209.75 208.44 209.70 850 +8.33(+4.14%)
Apr 14, 2015 201.37 201.37 201.37 5 +2.33(+1.17%)
Apr 13, 2015 199.50 199.50 199.04 199.04 405 -0.34(-0.17%)
Apr 10, 2015 199.38 199.38 199.38 199.38 645 +13.24(+7.11%)
Apr 07, 2015 186.14 186.14 186.14 0 +1.84(+1.00%)
Apr 06, 2015 184.30 184.30 184.30 184.30 154 +3.75(+2.08%)
Apr 02, 2015 180.55 180.55 180.55 0 +0.00(+0.00%)
Mar 31, 2015 180.55 180.55 180.55 0 +0.44(+0.24%)
Mar 30, 2015 179.17 180.11 179.17 180.11 216 +1.32(+0.74%)
Mar 27, 2015 174.80 178.79 174.80 178.79 750 +10.79(+6.42%)
Mar 26, 2015 168.00 168.00 168.00 168.00 116 -0.59(-0.35%)
Mar 25, 2015 168.59 168.59 168.59 168.59 107 -0.23(-0.14%)
Mar 24, 2015 168.82 23 +0.00(+0.00%)
Mar 23, 2015 170.09 170.09 168.61 168.82 494 -4.34(-2.51%)
Mar 20, 2015 173.16 173.16 173.16 173.16 202 +0.16(+0.09%)
Mar 19, 2015 173.00 173.00 173.00 173.00 100 -0.78(-0.45%)
Mar 18, 2015 171.98 173.78 171.75 173.78 500 +5.78(+3.44%)
Mar 17, 2015 168.00 2 -0.34(-0.20%)
Mar 16, 2015 168.16 168.16 168.00 168.34 497 +0.84(+0.50%)
Mar 13, 2015 167.50 167.50 167.50 167.50 131 -7.89(-4.50%)
Mar 09, 2015 175.39 175.39 175.39 10 +0.62(+0.35%)
Mar 06, 2015 174.77 174.77 174.77 174.77 200 -0.94(-0.53%)
Mar 05, 2015 175.71 175.71 175.71 175.71 437 -2.66(-1.49%)
Mar 03, 2015 178.37 178.37 178.37 5 -1.22(-0.68%)
Mar 02, 2015 179.59 179.59 179.59 179.59 0 -1.37(-0.76%)
Feb 27, 2015 180.96 180.96 180.96 180.96 215 +4.14(+2.34%)
Feb 26, 2015 178.20 178.20 176.82 176.82 325 -1.00(-0.56%)
Feb 25, 2015 177.82 100 +0.00(+0.00%)
Feb 23, 2015 177.82 177.82 177.82 60 -3.21(-1.77%)
Feb 18, 2015 181.03 181.03 181.03 0 +1.16(+0.64%)
Feb 17, 2015 179.87 179.87 179.87 179.87 220 +1.37(+0.77%)
Feb 13, 2015 178.50 178.50 178.50 0 +1.50(+0.85%)
Feb 05, 2015 177.00 177.00 177.00 0 -4.30(-2.37%)
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.