Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Dec 03, 2018 230.45 230.60 225.73 229.01 1,626 +5.17(+2.31%)
Nov 30, 2018 222.10 224.56 221.28 223.84 1,326 +3.69(+1.68%)
Nov 29, 2018 220.15 220.15 220.15 220.15 160 +3.54(+1.63%)
Nov 28, 2018 214.97 217.42 214.96 216.61 1,416 +2.05(+0.96%)
Nov 27, 2018 212.86 215.11 212.65 214.56 714 -0.52(-0.24%)
Nov 26, 2018 215.08 215.08 215.08 215.08 500 +4.76(+2.26%)
Nov 23, 2018 212.78 212.78 210.32 210.32 810 -4.77(-2.22%)
Nov 21, 2018 215.09 215.09 215.09 0 +3.40(+1.61%)
Nov 20, 2018 219.37 219.37 211.16 211.69 2,314 -10.35(-4.66%)
Nov 19, 2018 219.41 222.69 219.41 222.04 1,301 -2.81(-1.25%)
Nov 16, 2018 223.33 225.04 222.00 224.85 2,000 +4.69(+2.13%)
Nov 15, 2018 218.70 220.74 218.70 220.16 1,330 +1.63(+0.75%)
Nov 14, 2018 220.32 220.32 215.99 218.53 2,156 -8.25(-3.64%)
Nov 12, 2018 226.78 226.78 226.78 0 +0.10(+0.04%)
Nov 09, 2018 227.37 227.37 226.50 226.68 528 -5.73(-2.47%)
Nov 08, 2018 235.18 235.18 231.64 232.41 851 +9.19(+4.12%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.