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 25, 2014 177.15 177.15 177.15 177.15 0 -5.25(-2.88%)
Apr 21, 2014 182.40 182.40 182.40 182.40 0 +0.65(+0.36%)
Apr 16, 2014 181.75 181.75 181.75 0 +1.55(+0.86%)
Apr 11, 2014 180.20 180.20 180.20 80 +7.85(+4.55%)
Apr 04, 2014 172.35 172.35 172.35 0 +5.85(+3.51%)
Apr 01, 2014 166.50 166.50 166.50 0 -0.01(-0.01%)
Mar 31, 2014 166.50 166.51 166.50 166.51 406 -6.33(-3.66%)
Mar 26, 2014 172.84 172.84 172.84 60 -0.16(-0.09%)
Mar 21, 2014 173.00 173.00 173.00 25 +4.67(+2.77%)
Mar 20, 2014 168.33 168.33 168.33 168.33 100 -0.95(-0.56%)
Mar 19, 2014 169.09 169.28 169.09 169.28 420 +1.28(+0.76%)
Mar 18, 2014 167.72 168.17 167.72 168.00 923 +4.00(+2.44%)
Mar 13, 2014 164.00 164.00 164.00 0 -3.50(-2.09%)
Mar 12, 2014 167.50 167.50 167.50 167.50 101 +0.00(+0.00%)
Mar 11, 2014 169.00 169.00 166.93 167.50 640 -5.55(-3.21%)
Mar 10, 2014 173.05 173.05 173.05 173.05 100 -8.95(-4.92%)
Feb 28, 2014 182.00 182.00 182.00 0 -1.00(-0.55%)
Feb 27, 2014 183.00 183.00 182.60 183.00 430 +6.00(+3.39%)
Feb 24, 2014 177.00 177.00 177.00 177.00 0 -3.00(-1.67%)
Feb 21, 2014 180.00 180.00 180.00 180.00 207 +2.90(+1.64%)
Feb 20, 2014 178.00 178.00 177.10 177.10 444 -5.87(-3.21%)
Feb 14, 2014 182.97 182.97 182.97 0 +0.00(+0.00%)
Feb 12, 2014 182.97 182.97 182.97 0 +2.83(+1.57%)
Feb 11, 2014 180.00 180.14 180.00 180.14 200 +9.24(+5.41%)
Feb 10, 2014 170.90 170.90 170.90 170.90 201 -2.10(-1.21%)
Feb 07, 2014 171.95 173.00 171.50 173.00 500 +4.20(+2.49%)
Feb 06, 2014 168.80 168.80 168.80 168.80 125 +2.65(+1.59%)
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.