Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cnooc Ltd (NY: CEO )

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, 2014 107.64 108.26 107.09 107.46 167,338 -0.84(-0.77%)
Jan 30, 2014 109.19 109.19 108.16 108.30 178,395 +0.22(+0.20%)
Jan 29, 2014 109.03 109.29 107.45 108.08 447,374 -2.15(-1.95%)
Jan 28, 2014 109.58 110.58 109.30 110.23 262,563 +0.88(+0.80%)
Jan 27, 2014 110.23 110.52 108.58 109.35 556,372 -2.07(-1.86%)
Jan 24, 2014 114.33 114.33 111.19 111.42 350,745 -2.10(-1.85%)
Jan 23, 2014 114.67 114.80 112.62 113.53 495,106 -3.34(-2.86%)
Jan 22, 2014 115.81 117.19 115.45 116.87 833,133 -0.83(-0.71%)
Jan 21, 2014 117.98 118.50 116.20 117.70 822,741 -6.69(-5.38%)
Jan 17, 2014 124.32 124.39 124.39 124.39 147,777 +0.37(+0.30%)
Jan 16, 2014 124.35 124.48 123.53 124.02 96,995 -0.70(-0.57%)
Jan 15, 2014 125.26 125.58 124.56 124.72 107,940 -0.54(-0.43%)
Jan 14, 2014 125.15 125.57 124.42 125.26 112,128 +1.90(+1.54%)
Jan 13, 2014 124.61 124.92 123.19 123.36 137,529 -1.12(-0.90%)
Jan 10, 2014 124.29 125.11 123.67 124.48 252,448 -0.41(-0.32%)
Jan 09, 2014 125.56 125.58 124.44 124.88 197,716 -1.33(-1.05%)
Jan 08, 2014 125.34 126.55 124.63 126.21 245,304 +2.48(+2.00%)
Jan 07, 2014 123.49 123.92 122.98 123.73 310,023 +0.10(+0.08%)
Jan 06, 2014 124.88 125.18 123.63 123.63 101,975 -0.90(-0.72%)
Jan 03, 2014 126.08 126.75 123.67 124.53 243,011 -3.08(-2.42%)
Jan 02, 2014 129.28 129.31 127.36 127.62 166,386 -3.31(-2.53%)
Dec 31, 2013 129.86 130.93 130.93 130.93 127,997 +2.02(+1.56%)
Dec 30, 2013 128.66 129.29 128.25 128.91 108,324 -1.42(-1.09%)
Dec 27, 2013 129.43 130.33 128.94 130.33 105,803 +1.16(+0.90%)
Dec 26, 2013 130.46 130.46 128.44 129.17 51,669 -0.38(-0.29%)
Dec 24, 2013 129.03 129.93 128.25 129.54 58,974 +1.14(+0.89%)
Dec 23, 2013 128.65 129.26 127.85 128.41 113,423 -0.80(-0.62%)
Dec 20, 2013 127.41 129.74 127.41 129.21 316,936 +1.33(+1.04%)
Dec 19, 2013 127.86 128.37 126.98 127.88 152,364 -2.16(-1.66%)
Dec 18, 2013 128.36 130.49 127.26 130.04 172,992 +2.25(+1.76%)
Dec 17, 2013 128.10 128.48 127.44 127.79 291,720 -4.65(-3.51%)
Dec 16, 2013 133.00 133.90 132.24 132.44 250,913 -3.36(-2.47%)
Dec 13, 2013 135.77 135.96 134.66 135.79 114,965 -0.16(-0.12%)
Dec 12, 2013 136.64 136.73 135.43 135.96 104,092 -0.52(-0.38%)
Dec 11, 2013 140.19 140.19 136.19 136.47 369,393 -4.84(-3.43%)
Dec 10, 2013 140.44 141.45 140.34 141.31 111,116 +1.53(+1.09%)
Dec 09, 2013 140.40 140.40 139.12 139.78 124,391 -1.58(-1.12%)
Dec 06, 2013 140.57 142.17 140.29 141.36 169,172 +1.07(+0.76%)
Dec 05, 2013 141.54 141.54 139.95 140.29 143,842 -1.27(-0.90%)
Dec 04, 2013 140.99 142.60 140.42 141.56 97,953 -0.86(-0.60%)
Dec 03, 2013 142.57 143.03 141.57 142.42 135,903 +0.24(+0.17%)
Dec 02, 2013 142.80 143.71 142.00 142.19 183,754 -0.61(-0.43%)
Nov 29, 2013 142.53 143.01 141.73 142.80 48,993 +1.67(+1.18%)
Nov 27, 2013 140.53 141.54 140.01 141.13 81,938 +0.42(+0.30%)
Nov 26, 2013 140.02 141.11 139.76 140.71 61,516 +1.00(+0.71%)
Nov 25, 2013 141.40 141.97 139.49 139.72 279,789 -1.60(-1.14%)
Nov 22, 2013 141.58 141.63 140.59 141.32 117,290 -0.31(-0.22%)
Nov 21, 2013 141.08 142.18 141.08 141.63 114,184 +0.70(+0.50%)
Nov 20, 2013 142.09 142.84 140.42 140.93 117,485 -2.60(-1.81%)
Nov 19, 2013 144.41 144.41 142.62 143.53 269,313 +0.07(+0.05%)
Nov 18, 2013 142.10 144.17 141.88 143.46 253,474 +3.04(+2.17%)
Nov 15, 2013 138.49 141.17 138.49 140.42 284,589 +4.00(+2.93%)
Nov 14, 2013 134.65 136.66 134.37 136.42 225,539 +1.03(+0.76%)
Nov 13, 2013 133.89 135.71 132.56 135.40 183,259 -0.48(-0.35%)
Nov 12, 2013 137.41 137.41 135.32 135.88 90,696 -2.70(-1.95%)
Nov 11, 2013 138.98 139.55 137.89 138.58 72,522 -0.52(-0.37%)
Nov 08, 2013 136.16 139.32 136.06 139.09 181,010 +2.32(+1.70%)
Nov 07, 2013 138.43 139.30 136.45 136.77 120,640 -1.88(-1.35%)
Nov 06, 2013 138.87 140.22 138.15 138.65 111,396 +1.42(+1.03%)
Nov 05, 2013 138.84 138.84 137.14 137.23 163,104 -3.20(-2.28%)
Nov 04, 2013 141.17 141.17 139.74 140.43 77,464 -0.47(-0.33%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.