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 (%)
Oct 30, 2009 94.82 95.09 90.56 91.11 731,301 -3.82(-4.02%)
Oct 29, 2009 91.78 95.57 91.78 94.93 811,149 +3.16(+3.44%)
Oct 28, 2009 94.71 94.71 91.41 91.78 732,088 -5.52(-5.67%)
Oct 27, 2009 98.14 98.98 96.58 97.29 457,370 -1.02(-1.04%)
Oct 26, 2009 101.12 101.80 98.11 98.31 577,094 -1.30(-1.30%)
Oct 23, 2009 100.38 100.46 98.89 99.61 840,682 +1.99(+2.04%)
Oct 22, 2009 96.16 97.81 96.08 97.62 348,192 +1.84(+1.92%)
Oct 21, 2009 96.68 98.19 95.20 95.78 427,604 -1.43(-1.47%)
Oct 20, 2009 96.65 97.26 96.47 97.21 541,682 -2.10(-2.11%)
Oct 19, 2009 97.71 99.43 97.02 99.31 763,409 +5.21(+5.53%)
Oct 16, 2009 94.58 94.72 93.21 94.11 549,834 -2.50(-2.59%)
Oct 15, 2009 94.65 96.74 94.47 96.61 526,835 +1.09(+1.15%)
Oct 14, 2009 94.22 95.66 93.57 95.51 557,728 +4.58(+5.03%)
Oct 13, 2009 90.28 91.21 89.38 90.94 363,280 +2.24(+2.52%)
Oct 12, 2009 89.28 89.90 88.46 88.70 217,859 -0.37(-0.41%)
Oct 09, 2009 89.22 89.74 88.32 89.07 451,507 +0.64(+0.73%)
Oct 08, 2009 86.87 88.72 86.78 88.42 740,433 +2.56(+2.99%)
Oct 07, 2009 86.40 86.62 85.25 85.86 336,145 -0.41(-0.48%)
Oct 06, 2009 85.65 86.74 85.35 86.27 686,494 +1.83(+2.17%)
Oct 05, 2009 82.53 84.92 82.42 84.44 1,028,609 +4.17(+5.19%)
Oct 02, 2009 79.74 81.19 78.76 80.27 502,565 +0.04(+0.05%)
Oct 01, 2009 82.45 82.88 80.14 80.23 548,991 -2.62(-3.16%)
Sep 30, 2009 82.77 83.20 81.23 82.85 643,828 -0.89(-1.06%)
Sep 29, 2009 83.94 84.70 83.24 83.74 414,912 +0.54(+0.65%)
Sep 28, 2009 82.38 83.87 81.68 83.19 809,965 +0.86(+1.05%)
Sep 25, 2009 81.48 82.74 81.47 82.33 653,752 +0.83(+1.01%)
Sep 24, 2009 83.42 83.42 80.81 81.50 559,979 -2.61(-3.10%)
Sep 23, 2009 85.95 85.96 84.04 84.11 546,727 -2.38(-2.75%)
Sep 22, 2009 86.83 86.83 85.73 86.49 346,005 +1.80(+2.12%)
Sep 21, 2009 85.06 85.16 83.98 84.69 401,516 -1.40(-1.63%)
Sep 18, 2009 85.84 86.56 85.38 86.09 355,285 +0.42(+0.49%)
Sep 17, 2009 86.45 87.33 85.04 85.68 679,325 -0.46(-0.54%)
Sep 16, 2009 85.95 86.87 85.07 86.14 760,006 +0.90(+1.06%)
Sep 15, 2009 84.67 85.38 84.34 85.24 562,907 -1.11(-1.29%)
Sep 14, 2009 85.44 86.46 84.51 86.36 263,616 +0.30(+0.35%)
Sep 11, 2009 87.24 87.58 85.92 86.06 464,149 +0.09(+0.10%)
Sep 10, 2009 85.10 86.01 84.54 85.97 354,858 +1.25(+1.47%)
Sep 09, 2009 84.71 85.40 83.90 84.72 535,515 -0.55(-0.65%)
Sep 08, 2009 85.57 85.57 84.56 85.27 610,571 +3.64(+4.46%)
Sep 04, 2009 80.70 81.84 80.18 81.63 507,513 +1.19(+1.48%)
Sep 03, 2009 80.62 80.63 79.31 80.45 400,857 +1.44(+1.83%)
Sep 02, 2009 79.12 79.72 78.30 79.00 399,110 +0.61(+0.77%)
Sep 01, 2009 80.05 81.05 78.11 78.40 745,740 -1.53(-1.91%)
Aug 31, 2009 80.10 80.30 79.31 79.93 397,485 -1.55(-1.91%)
Aug 28, 2009 81.99 82.98 81.06 81.48 358,218 -0.11(-0.13%)
Aug 27, 2009 81.96 81.97 79.94 81.59 829,346 -2.34(-2.78%)
Aug 26, 2009 84.59 84.59 82.81 83.93 548,285 +0.70(+0.84%)
Aug 25, 2009 84.45 84.58 83.08 83.23 642,399 -0.13(-0.16%)
Aug 24, 2009 83.95 84.72 83.09 83.36 658,257 +0.17(+0.21%)
Aug 21, 2009 82.01 83.58 81.82 83.19 655,012 +1.22(+1.49%)
Aug 20, 2009 80.53 82.27 80.53 81.97 409,554 +1.38(+1.72%)
Aug 19, 2009 78.56 81.18 78.56 80.59 605,800 -0.14(-0.17%)
Aug 18, 2009 80.46 80.92 79.30 80.73 727,556 +2.50(+3.19%)
Aug 17, 2009 80.73 80.73 77.92 78.24 941,543 -4.22(-5.11%)
Aug 14, 2009 85.03 85.03 81.72 82.45 728,985 -2.46(-2.90%)
Aug 13, 2009 85.48 86.13 83.96 84.91 485,042 +0.86(+1.02%)
Aug 12, 2009 83.81 85.10 83.52 84.05 503,654 +0.07(+0.08%)
Aug 11, 2009 85.22 85.83 83.26 83.99 609,165 -1.23(-1.44%)
Aug 10, 2009 85.98 86.65 84.68 85.22 527,337 -0.13(-0.16%)
Aug 07, 2009 86.05 86.86 84.76 85.35 629,420 -0.42(-0.49%)
Aug 06, 2009 86.29 86.97 85.08 85.77 525,882 +2.10(+2.51%)
Aug 05, 2009 84.13 84.76 82.75 83.67 525,362 -1.69(-1.99%)
Aug 04, 2009 85.46 86.35 84.42 85.36 377,832 -1.71(-1.96%)
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.