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 30, 2020 157.05 157.05 157.05 0 +0.00(+0.00%)
Apr 28, 2020 157.05 157.05 157.05 0 +9.99(+6.79%)
Apr 24, 2020 147.06 147.06 147.06 0 +0.00(+0.00%)
Apr 21, 2020 147.06 147.06 147.06 11 +0.00(+0.00%)
Apr 15, 2020 147.06 147.06 147.06 0 -7.95(-5.13%)
Apr 13, 2020 155.01 155.01 155.01 0 +0.00(+0.00%)
Apr 07, 2020 155.01 155.01 155.01 0 +0.00(+0.00%)
Apr 06, 2020 155.01 155.01 155.01 46 +0.00(+0.00%)
Apr 02, 2020 155.01 155.01 155.01 0 +29.17(+23.18%)
Mar 23, 2020 125.84 125.84 125.84 0 +0.00(+0.00%)
Mar 20, 2020 126.67 126.67 125.84 125.84 300 +5.26(+4.36%)
Mar 19, 2020 120.58 120.58 120.58 120.58 171 -8.80(-6.80%)
Mar 16, 2020 129.38 129.38 129.38 7 -10.69(-7.63%)
Mar 13, 2020 140.08 140.08 140.07 140.07 200 -46.55(-24.94%)
Mar 12, 2020 186.62 186.62 186.62 10 +0.00(+0.00%)
Mar 05, 2020 186.62 186.62 186.62 0 +0.00(+0.00%)
Mar 04, 2020 188.75 188.75 186.62 186.62 200 -3.33(-1.75%)
Mar 03, 2020 190.85 190.85 189.95 189.95 200 +1.06(+0.56%)
Mar 02, 2020 187.12 188.99 187.12 188.89 600 -21.11(-10.05%)
Feb 20, 2020 210.00 210.00 210.00 0 +0.00(+0.00%)
Feb 06, 2020 210.00 210.00 210.00 0 +0.00(+0.00%)
Feb 05, 2020 210.00 210.00 210.00 210.00 100 -1.78(-0.84%)
Feb 03, 2020 211.78 211.78 211.78 0 +0.00(+0.00%)
Jan 29, 2020 211.78 211.78 211.78 0 -14.97(-6.60%)
Jan 20, 2020 226.75 226.75 226.75 0 +2.97(+1.33%)
Jan 15, 2020 223.78 223.78 223.78 0 -11.55(-4.91%)
Jan 13, 2020 235.33 235.33 235.33 0 +6.78(+2.97%)
Jan 10, 2020 230.95 230.95 228.55 228.55 440 -3.60(-1.55%)
Jan 09, 2020 227.35 232.15 227.35 232.15 500 +6.00(+2.65%)
Jan 08, 2020 229.75 229.75 226.15 226.15 426 -1.21(-0.53%)
Jan 07, 2020 227.36 227.36 227.36 227.36 100 -1.20(-0.53%)
Jan 06, 2020 226.60 229.00 226.60 228.56 770 +7.99(+3.62%)
Jan 03, 2020 220.00 221.20 220.00 220.57 308 +2.56(+1.17%)
Jan 02, 2020 216.81 218.01 216.81 218.01 200 +3.01(+1.40%)
Dec 31, 2019 215.00 215.00 215.00 0 +0.00(+0.00%)
Dec 30, 2019 215.00 215.00 215.00 50 +0.00(+0.00%)
Dec 27, 2019 214.70 215.25 214.70 215.00 300 +0.36(+0.17%)
Dec 24, 2019 214.64 214.64 214.64 0 +5.56(+2.66%)
Dec 18, 2019 209.08 209.08 209.08 0 +12.25(+6.22%)
Dec 13, 2019 196.83 196.83 196.83 0 +0.00(+0.00%)
Dec 12, 2019 196.83 196.83 196.83 196.83 100 +0.00(+0.00%)
Dec 11, 2019 196.83 196.83 196.83 196.83 100 +4.64(+2.41%)
Dec 09, 2019 192.19 192.19 192.19 0 +0.00(+0.00%)
Dec 04, 2019 192.19 192.19 192.19 0 +0.37(+0.19%)
Dec 03, 2019 191.82 191.82 191.82 191.82 100 -2.30(-1.18%)
Dec 02, 2019 194.12 194.12 194.12 194.12 100 +0.00(+0.00%)
Nov 29, 2019 194.12 194.12 194.12 194.12 100 -7.96(-3.94%)
Nov 27, 2019 202.08 202.08 202.08 0 -2.32(-1.14%)
Nov 25, 2019 204.40 204.40 204.40 0 -8.15(-3.83%)
Nov 12, 2019 212.55 212.55 212.55 0 +0.00(+0.00%)
Nov 08, 2019 212.55 212.55 212.55 0 +2.24(+1.07%)
Nov 07, 2019 210.31 210.31 210.31 210.31 147 +0.76(+0.36%)
Nov 06, 2019 209.55 209.55 209.55 209.55 244 +7.79(+3.86%)
Nov 05, 2019 201.76 201.76 201.76 7 +0.00(+0.00%)
Nov 04, 2019 201.76 201.76 201.76 5 +0.00(+0.00%)
Nov 01, 2019 201.76 201.76 201.76 201.76 110 +1.76(+0.88%)
Oct 31, 2019 200.00 200.00 200.00 85 +0.00(+0.00%)
Oct 30, 2019 200.00 200.00 200.00 66 +0.00(+0.00%)
Oct 29, 2019 200.00 200.00 200.00 3 +0.00(+0.00%)
Oct 28, 2019 200.00 200.00 200.00 34 +0.00(+0.00%)
Oct 24, 2019 200.00 200.00 200.00 0 +0.00(+0.00%)
Oct 21, 2019 200.00 200.00 200.00 0 +1.92(+0.97%)
Oct 10, 2019 198.08 198.08 198.08 0 +3.03(+1.55%)
Oct 09, 2019 196.39 196.39 195.05 195.05 200 -2.34(-1.19%)
Oct 04, 2019 197.39 197.39 197.39 0 -13.91(-6.58%)
Sep 26, 2019 211.30 211.30 211.30 0 +0.00(+0.00%)
Sep 25, 2019 211.30 211.30 211.30 20 +0.00(+0.00%)
Sep 24, 2019 211.30 211.30 211.30 14 +0.00(+0.00%)
Sep 20, 2019 211.30 211.30 211.30 0 -1.99(-0.93%)
Sep 19, 2019 213.27 213.29 213.27 213.29 229 -0.37(-0.17%)
Sep 18, 2019 214.27 214.27 213.66 213.66 315 +3.19(+1.52%)
Sep 17, 2019 212.45 213.21 210.47 210.47 835 -7.06(-3.25%)
Sep 16, 2019 213.42 217.53 212.01 217.53 1,529 +16.58(+8.25%)
Sep 13, 2019 200.80 200.95 200.59 200.95 640 +1.32(+0.66%)
Sep 12, 2019 198.95 199.63 198.70 199.63 500 +1.47(+0.74%)
Sep 11, 2019 200.70 201.44 198.16 198.16 1,244 -4.47(-2.21%)
Sep 10, 2019 202.63 202.63 202.63 32 +0.00(+0.00%)
Sep 09, 2019 202.62 202.88 202.29 202.63 600 +1.63(+0.81%)
Sep 05, 2019 201.00 201.00 201.00 0 +2.25(+1.13%)
Sep 04, 2019 199.48 199.48 198.75 198.75 400 +4.22(+2.17%)
Sep 03, 2019 193.29 194.53 193.29 194.53 475 -2.89(-1.46%)
Aug 30, 2019 197.42 197.42 197.42 0 +6.16(+3.22%)
Aug 29, 2019 191.26 191.26 191.26 191.26 100 +2.20(+1.16%)
Aug 28, 2019 189.06 189.06 189.06 189.06 300 -4.18(-2.16%)
Aug 23, 2019 193.24 193.24 193.24 0 -3.00(-1.53%)
Aug 22, 2019 196.24 196.24 196.24 13 +0.00(+0.00%)
Aug 21, 2019 196.22 196.24 196.22 196.24 304 -0.54(-0.27%)
Aug 20, 2019 198.78 198.78 196.78 196.78 300 -3.00(-1.50%)
Aug 13, 2019 199.78 199.78 199.78 0 +0.46(+0.23%)
Aug 09, 2019 199.32 199.32 199.32 0 -3.35(-1.65%)
Aug 07, 2019 202.67 202.67 202.67 0 -15.83(-7.24%)
Jul 31, 2019 218.50 218.50 218.50 0 -1.50(-0.68%)
Jul 30, 2019 220.00 220.00 220.00 39 +0.00(+0.00%)
Jul 29, 2019 220.00 220.00 220.00 79 +0.00(+0.00%)
Jul 26, 2019 220.00 220.00 220.00 220.00 125 +0.00(+0.00%)
Jul 24, 2019 220.00 220.00 220.00 0 +1.44(+0.66%)
Jul 19, 2019 218.56 218.56 218.56 0 +0.00(+0.00%)
Jul 17, 2019 218.56 218.56 218.56 0 -5.68(-2.53%)
Jul 16, 2019 224.24 224.24 224.24 4 +0.00(+0.00%)
Jul 12, 2019 224.24 224.24 224.24 0 +0.00(+0.00%)
Jul 11, 2019 224.24 224.24 224.24 224.24 100 -0.41(-0.18%)
Jul 05, 2019 224.65 224.65 224.65 0 +0.00(+0.00%)
Jul 02, 2019 224.65 224.65 224.65 0 -0.93(-0.41%)
Jun 27, 2019 225.58 225.58 225.58 0 +0.00(+0.00%)
Jun 26, 2019 224.88 225.58 224.88 225.58 300 +14.20(+6.72%)
Jun 14, 2019 211.38 211.38 211.38 0 +0.00(+0.00%)
Jun 12, 2019 211.38 211.38 211.38 211.38 100 -4.19(-1.94%)
Jun 11, 2019 215.57 215.57 215.57 215.57 100 -4.07(-1.85%)
May 31, 2019 219.64 219.64 219.64 0 -6.71(-2.96%)
May 30, 2019 226.35 226.35 226.35 8 +0.00(+0.00%)
May 29, 2019 226.35 226.35 226.35 36 +0.00(+0.00%)
May 28, 2019 226.35 226.35 226.35 0 +0.00(+0.00%)
May 22, 2019 226.35 226.35 226.35 0 -2.56(-1.12%)
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.