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 (%)
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%)
Feb 05, 2014 165.00 166.15 165.00 166.15 260 -6.85(-3.96%)
Jan 29, 2014 173.00 173.00 173.00 0 -2.08(-1.19%)
Jan 24, 2014 175.08 175.08 175.08 175.08 0 -18.91(-9.75%)
Jan 21, 2014 193.99 193.99 193.99 14 -0.51(-0.26%)
Jan 17, 2014 194.50 194.50 194.50 0 +0.00(+0.00%)
Jan 16, 2014 194.50 194.50 194.50 194.50 103 -1.50(-0.77%)
Jan 14, 2014 196.00 196.00 196.00 196.00 50 +2.00(+1.03%)
Jan 09, 2014 194.00 194.00 194.00 55 -1.00(-0.51%)
Jan 08, 2014 195.00 195.00 195.00 195.00 125 +4.60(+2.42%)
Jan 06, 2014 190.40 190.40 190.40 105 +0.00(+0.00%)
Jan 03, 2014 190.00 190.40 190.00 190.40 220 -5.32(-2.72%)
Jan 02, 2014 195.72 195.72 195.72 195.72 113 -2.28(-1.15%)
Dec 27, 2013 198.00 198.00 198.00 0 +1.30(+0.66%)
Dec 20, 2013 196.70 196.70 196.70 0 +0.20(+0.10%)
Dec 19, 2013 196.50 196.50 196.50 196.50 100 -2.49(-1.25%)
Dec 17, 2013 198.99 198.99 198.99 0 -1.20(-0.60%)
Dec 16, 2013 200.19 200.19 200.19 200.19 110 -4.85(-2.37%)
Dec 13, 2013 205.04 205.04 205.04 205.04 100 -3.71(-1.78%)
Dec 12, 2013 208.00 208.75 208.00 208.75 394 -0.06(-0.03%)
Dec 11, 2013 209.20 209.20 208.81 208.81 222 -7.79(-3.60%)
Dec 03, 2013 216.60 216.60 216.60 13 -1.18(-0.54%)
Dec 02, 2013 218.00 218.00 217.78 217.78 273 +1.78(+0.82%)
Nov 29, 2013 215.00 216.00 215.00 216.00 218 +2.00(+0.93%)
Nov 27, 2013 214.00 214.00 214.00 45 +1.00(+0.47%)
Nov 22, 2013 213.00 213.00 213.00 20 -0.63(-0.29%)
Nov 19, 2013 213.63 213.63 213.63 35 +0.63(+0.30%)
Nov 18, 2013 212.72 213.00 212.00 213.00 360 +2.40(+1.14%)
Nov 15, 2013 210.60 210.60 210.60 210.60 196 +8.25(+4.08%)
Nov 13, 2013 202.35 202.35 202.35 202.35 20 -6.63(-3.17%)
Nov 07, 2013 208.98 208.98 208.98 0 -0.01(-0.00%)
Nov 01, 2013 208.99 208.99 208.99 5 -2.84(-1.34%)
Oct 31, 2013 211.83 211.83 211.83 211.83 214 -0.07(-0.03%)
Oct 30, 2013 213.10 213.10 211.90 211.90 249 +7.90(+3.87%)
Oct 24, 2013 204.00 204.00 204.00 204.00 1 -10.50(-4.90%)
Oct 18, 2013 214.50 214.50 214.50 122 +2.15(+1.01%)
Oct 17, 2013 212.35 212.35 212.35 212.35 176 -1.25(-0.59%)
Oct 15, 2013 213.60 213.60 213.60 0 +0.00(+0.00%)
Oct 11, 2013 213.60 213.60 213.60 0 +2.60(+1.23%)
Oct 04, 2013 211.00 211.00 211.00 40 +0.78(+0.37%)
Oct 02, 2013 210.22 210.22 210.22 99 +0.47(+0.22%)
Oct 01, 2013 210.00 210.00 209.75 209.75 272 -0.25(-0.12%)
Sep 26, 2013 210.00 210.00 210.00 0 +0.00(+0.00%)
Sep 25, 2013 210.00 210.00 210.00 210.00 172 -2.50(-1.18%)
Sep 23, 2013 212.50 212.50 212.50 75 +0.10(+0.05%)
Sep 19, 2013 212.40 212.40 212.40 3 -2.60(-1.21%)
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.