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 (%)
Feb 28, 2019 223.70 228.82 223.70 228.70 1,214 +7.49(+3.39%)
Feb 19, 2019 221.21 221.21 221.21 0 +0.00(+0.00%)
Feb 14, 2019 221.21 221.21 221.21 0 +0.00(+0.00%)
Feb 13, 2019 221.21 221.21 221.21 108 +0.00(+0.00%)
Feb 12, 2019 221.21 221.21 221.21 221.21 100 -0.15(-0.07%)
Feb 08, 2019 221.36 221.36 221.36 0 +0.00(+0.00%)
Feb 06, 2019 221.36 221.36 221.36 0 +1.36(+0.62%)
Feb 01, 2019 220.00 220.00 220.00 0 +0.00(+0.00%)
Jan 31, 2019 220.00 220.00 220.00 220.00 107 +2.96(+1.36%)
Jan 30, 2019 217.76 217.76 217.04 217.04 326 -1.72(-0.79%)
Jan 29, 2019 218.73 218.76 218.73 218.76 254 +2.88(+1.33%)
Jan 28, 2019 215.88 215.88 215.88 20 +0.00(+0.00%)
Jan 25, 2019 215.88 215.88 215.88 88 +0.00(+0.00%)
Jan 22, 2019 215.88 215.88 215.88 0 +1.18(+0.55%)
Jan 17, 2019 214.70 214.70 214.70 0 +0.00(+0.00%)
Jan 16, 2019 214.70 214.70 214.70 23 +0.00(+0.00%)
Jan 15, 2019 214.70 214.70 214.70 57 +0.00(+0.00%)
Jan 14, 2019 214.70 214.70 214.70 70 +0.00(+0.00%)
Jan 11, 2019 203.96 214.70 203.96 214.70 2,400 +16.03(+8.07%)
Jan 03, 2019 198.67 198.67 198.67 0 -4.63(-2.28%)
Jan 02, 2019 204.25 204.25 202.48 203.30 653 -4.48(-2.16%)
Dec 31, 2018 207.78 207.78 207.78 0 +1.35(+0.65%)
Dec 28, 2018 205.31 207.77 205.31 206.43 1,606 +2.21(+1.08%)
Dec 27, 2018 198.11 204.22 198.11 204.22 900 +6.52(+3.30%)
Dec 24, 2018 197.70 197.70 197.70 0 -1.38(-0.69%)
Dec 21, 2018 197.89 199.26 197.89 199.08 500 +3.18(+1.62%)
Dec 20, 2018 200.00 200.00 195.90 195.90 754 -5.85(-2.90%)
Dec 19, 2018 206.21 206.21 200.47 201.75 1,737 -10.28(-4.85%)
Dec 18, 2018 212.03 212.03 212.03 1 +0.00(+0.00%)
Dec 17, 2018 215.48 215.48 211.60 212.03 1,000 -3.86(-1.79%)
Dec 14, 2018 218.85 218.85 215.89 215.89 815 -5.36(-2.42%)
Dec 13, 2018 221.25 221.25 221.25 221.25 127 +4.54(+2.09%)
Dec 12, 2018 218.22 218.50 216.53 216.71 961 -2.23(-1.02%)
Dec 11, 2018 217.67 218.94 217.59 218.94 300 +1.49(+0.69%)
Dec 10, 2018 217.45 217.45 217.45 217.45 100 -1.31(-0.60%)
Dec 07, 2018 224.26 224.26 218.76 218.76 1,497 -10.26(-4.48%)
Dec 05, 2018 229.02 229.02 229.02 0 +0.41(+0.18%)
Dec 04, 2018 229.99 229.99 228.35 228.61 560 -0.40(-0.17%)
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.