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 (%)
Mar 31, 2021 115.00 115.00 115.00 0 +0.00(+0.00%)
Mar 30, 2021 120.00 120.00 115.00 115.00 507 -6.00(-4.96%)
Mar 29, 2021 121.50 121.50 121.00 121.00 670 -1.00(-0.82%)
Mar 26, 2021 121.20 122.00 121.20 122.00 768 +0.00(+0.00%)
Mar 25, 2021 122.00 122.00 122.00 23 +0.00(+0.00%)
Mar 24, 2021 122.00 122.00 122.00 40 +0.00(+0.00%)
Mar 23, 2021 122.00 122.00 122.00 122.00 100 +0.00(+0.00%)
Mar 22, 2021 122.00 122.00 122.00 30 +0.00(+0.00%)
Mar 18, 2021 122.00 122.00 122.00 0 +0.00(+0.00%)
Mar 17, 2021 122.00 122.00 122.00 122.00 163 +0.00(+0.00%)
Mar 16, 2021 122.00 122.00 122.00 122.00 100 +2.00(+1.67%)
Mar 15, 2021 120.00 120.00 120.00 12 +0.00(+0.00%)
Mar 12, 2021 120.00 120.00 120.00 120.00 1,139 -17.00(-12.41%)
Mar 11, 2021 141.00 141.00 137.00 137.00 280 -13.25(-8.82%)
Mar 09, 2021 150.25 150.25 150.25 0 +0.00(+0.00%)
Mar 08, 2021 150.25 150.25 150.25 150.25 100 +0.25(+0.17%)
Mar 05, 2021 150.00 150.00 150.00 150.00 125 +9.00(+6.38%)
Mar 04, 2021 145.30 145.30 141.00 141.00 299 -4.00(-2.76%)
Mar 02, 2021 145.00 145.00 145.00 0 -3.31(-2.23%)
Mar 01, 2021 148.69 148.69 148.00 148.31 760 -0.50(-0.34%)
Feb 26, 2021 148.80 148.81 148.80 148.81 364 -1.19(-0.79%)
Feb 16, 2021 150.00 150.00 150.00 0 +8.50(+6.01%)
Feb 12, 2021 141.50 141.50 141.50 0 +0.00(+0.00%)
Feb 10, 2021 141.50 141.50 141.50 0 +0.00(+0.00%)
Feb 09, 2021 141.50 141.50 141.50 206 +0.00(+0.00%)
Feb 08, 2021 139.00 141.50 139.00 141.50 230 +7.00(+5.20%)
Feb 05, 2021 134.50 134.50 134.50 90 +0.00(+0.00%)
Feb 02, 2021 134.50 134.50 134.50 0 +2.97(+2.26%)
Feb 01, 2021 131.53 131.53 131.53 131.53 132 +4.53(+3.57%)
Jan 29, 2021 128.00 128.00 127.00 127.00 255 -4.50(-3.42%)
Jan 28, 2021 130.79 131.50 130.79 131.50 300 +1.24(+0.95%)
Jan 27, 2021 130.35 130.35 130.26 130.26 312 +9.53(+7.89%)
Jan 25, 2021 120.73 120.73 120.73 0 +0.00(+0.00%)
Jan 22, 2021 120.73 120.73 120.73 120.73 165 -8.27(-6.41%)
Jan 21, 2021 129.19 129.19 129.00 129.00 200 -11.25(-8.02%)
Jan 20, 2021 140.25 140.25 140.25 13 +0.00(+0.00%)
Jan 19, 2021 136.80 140.42 136.80 140.25 1,183 +9.05(+6.90%)
Jan 18, 2021 131.20 131.20 131.20 131.20 309 +0.22(+0.17%)
Jan 15, 2021 129.03 130.98 129.03 130.98 490 +2.49(+1.94%)
Jan 14, 2021 126.80 128.49 126.80 128.49 442 +5.86(+4.78%)
Jan 13, 2021 122.22 122.63 119.74 122.63 2,762 +9.73(+8.62%)
Jan 12, 2021 112.90 112.90 112.90 30 +0.00(+0.00%)
Jan 08, 2021 112.90 112.90 112.90 0 -3.33(-2.87%)
Jan 07, 2021 116.23 116.23 116.23 55 +0.00(+0.00%)
Jan 06, 2021 118.88 118.92 116.23 116.23 1,036 -0.15(-0.13%)
Jan 05, 2021 116.70 116.70 116.38 116.38 349 +4.52(+4.04%)
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.