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 154.28 155.18 153.50 154.03 116,747 -1.20(-0.77%)
Jan 30, 2014 156.51 156.51 155.03 155.23 124,461 +0.31(+0.20%)
Jan 29, 2014 156.27 156.65 154.02 154.92 312,120 -3.08(-1.95%)
Jan 28, 2014 157.06 158.50 156.66 158.00 183,183 +1.26(+0.80%)
Jan 27, 2014 158.00 158.41 155.63 156.74 388,165 -2.97(-1.86%)
Jan 24, 2014 163.88 163.88 159.37 159.71 244,705 -3.01(-1.85%)
Jan 23, 2014 164.36 164.54 161.42 162.72 345,421 -4.79(-2.86%)
Jan 22, 2014 166.00 167.97 165.48 167.51 581,253 -1.19(-0.71%)
Jan 21, 2014 169.11 169.85 166.55 168.70 574,003 -9.59(-5.38%)
Jan 17, 2014 178.19 178.29 178.29 178.29 103,100 +0.53(+0.30%)
Jan 16, 2014 178.23 178.43 177.06 177.76 67,671 -1.01(-0.56%)
Jan 15, 2014 179.54 180.00 178.53 178.77 75,307 -0.77(-0.43%)
Jan 14, 2014 179.38 179.99 178.33 179.54 78,229 +2.72(+1.54%)
Jan 13, 2014 178.61 179.05 176.58 176.82 95,950 -1.60(-0.90%)
Jan 10, 2014 178.15 179.32 177.26 178.42 176,126 -0.58(-0.32%)
Jan 09, 2014 179.97 180.00 178.36 179.00 137,941 -1.90(-1.05%)
Jan 08, 2014 179.65 181.39 178.64 180.90 171,142 +3.55(+2.00%)
Jan 07, 2014 177.00 177.62 176.28 177.35 216,294 +0.14(+0.08%)
Jan 06, 2014 179.00 179.42 177.21 177.21 71,145 -1.29(-0.72%)
Jan 03, 2014 180.71 181.67 177.26 178.50 169,542 -4.42(-2.42%)
Jan 02, 2014 185.31 185.35 182.55 182.92 116,083 -4.74(-2.53%)
Dec 31, 2013 186.14 187.66 187.66 187.66 89,300 +2.89(+1.56%)
Dec 30, 2013 184.42 185.32 183.83 184.77 75,575 -2.04(-1.09%)
Dec 27, 2013 185.52 186.81 184.81 186.81 73,816 +1.67(+0.90%)
Dec 26, 2013 187.00 187.00 184.10 185.14 36,048 -0.54(-0.29%)
Dec 24, 2013 184.94 186.24 183.83 185.68 41,145 +1.63(+0.89%)
Dec 23, 2013 184.40 185.28 183.25 184.05 79,132 -1.15(-0.62%)
Dec 20, 2013 182.62 185.96 182.62 185.20 221,117 +1.90(+1.04%)
Dec 19, 2013 183.26 184.00 182.01 183.30 106,300 -3.09(-1.66%)
Dec 18, 2013 183.99 187.03 182.41 186.39 120,692 +3.22(+1.76%)
Dec 17, 2013 183.61 184.16 182.67 183.17 203,525 -6.66(-3.51%)
Dec 16, 2013 190.63 191.93 189.55 189.83 175,055 -4.81(-2.47%)
Dec 13, 2013 194.60 194.87 193.01 194.64 80,208 -0.23(-0.12%)
Dec 12, 2013 195.85 195.98 194.12 194.87 72,622 -0.74(-0.38%)
Dec 11, 2013 200.94 200.94 195.21 195.61 257,715 -6.94(-3.43%)
Dec 10, 2013 201.30 202.75 201.15 202.55 77,523 +2.19(+1.09%)
Dec 09, 2013 201.25 201.25 199.40 200.36 86,784 -2.26(-1.12%)
Dec 06, 2013 201.49 203.78 201.08 202.62 118,027 +1.53(+0.76%)
Dec 05, 2013 202.88 202.88 200.60 201.09 100,355 -1.82(-0.90%)
Dec 04, 2013 202.09 204.40 201.27 202.91 68,339 -1.23(-0.60%)
Dec 03, 2013 204.35 205.02 202.92 204.14 94,816 +0.34(+0.17%)
Dec 02, 2013 204.68 205.99 203.54 203.80 128,200 -0.88(-0.43%)
Nov 29, 2013 204.30 204.98 203.15 204.68 34,181 +2.39(+1.18%)
Nov 27, 2013 201.42 202.87 200.68 202.29 57,166 +0.60(+0.30%)
Nov 26, 2013 200.70 202.26 200.33 201.69 42,918 +1.43(+0.71%)
Nov 25, 2013 202.68 203.50 199.93 200.26 195,201 -2.30(-1.14%)
Nov 22, 2013 202.93 203.00 201.51 202.56 81,830 -0.44(-0.22%)
Nov 21, 2013 202.21 203.79 202.21 203.00 79,663 +1.00(+0.50%)
Nov 20, 2013 203.67 204.74 201.27 202.00 81,966 -3.73(-1.81%)
Nov 19, 2013 206.99 206.99 204.42 205.73 187,892 +0.10(+0.05%)
Nov 18, 2013 203.68 206.65 203.36 205.63 176,842 +4.36(+2.17%)
Nov 15, 2013 198.50 202.35 198.50 201.27 198,550 +5.73(+2.93%)
Nov 14, 2013 193.00 195.88 192.60 195.54 157,352 +1.47(+0.76%)
Nov 13, 2013 191.91 194.52 190.00 194.07 127,855 -0.69(-0.35%)
Nov 12, 2013 196.95 196.95 193.96 194.76 63,276 -3.87(-1.95%)
Nov 11, 2013 199.20 200.02 197.64 198.63 50,597 -0.74(-0.37%)
Nov 08, 2013 195.17 199.70 195.02 199.37 126,286 +3.33(+1.70%)
Nov 07, 2013 198.41 199.66 195.58 196.04 84,167 -2.69(-1.35%)
Nov 06, 2013 199.05 200.98 198.01 198.73 77,718 +2.03(+1.03%)
Nov 05, 2013 199.00 199.00 196.57 196.70 113,793 -4.59(-2.28%)
Nov 04, 2013 202.35 202.35 200.30 201.29 54,045 -0.67(-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.