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 (%)
Apr 30, 2008 178.04 179.46 176.59 177.55 440,076 -2.40(-1.33%)
Apr 29, 2008 180.01 181.87 178.58 179.95 437,796 +0.47(+0.26%)
Apr 28, 2008 179.95 182.93 178.71 179.48 453,820 +6.25(+3.61%)
Apr 25, 2008 171.50 173.97 170.36 173.23 438,731 -0.56(-0.32%)
Apr 24, 2008 176.98 177.14 170.21 173.79 588,436 -10.57(-5.73%)
Apr 23, 2008 181.45 184.41 180.00 184.36 498,482 +5.98(+3.35%)
Apr 22, 2008 180.95 181.48 175.91 178.38 329,619 -1.13(-0.63%)
Apr 21, 2008 178.00 180.79 175.54 179.51 477,255 +1.19(+0.67%)
Apr 18, 2008 174.82 178.50 173.23 178.32 648,149 +7.96(+4.67%)
Apr 17, 2008 170.20 172.00 168.02 170.36 437,961 -1.64(-0.95%)
Apr 16, 2008 165.11 172.12 165.11 172.00 552,342 +9.50(+5.85%)
Apr 15, 2008 161.50 163.79 161.03 162.50 480,038 +5.42(+3.45%)
Apr 14, 2008 155.64 158.00 155.54 157.08 336,968 -1.69(-1.06%)
Apr 11, 2008 162.25 162.99 158.15 158.77 414,080 -0.51(-0.32%)
Apr 10, 2008 156.16 160.19 155.71 159.28 483,196 +6.50(+4.25%)
Apr 09, 2008 154.93 156.99 152.42 152.78 515,758 -6.17(-3.88%)
Apr 08, 2008 158.10 160.60 158.09 158.95 211,269 -1.58(-0.98%)
Apr 07, 2008 160.31 162.50 159.50 160.53 417,191 +1.70(+1.07%)
Apr 04, 2008 157.75 160.09 156.20 158.83 415,584 +1.30(+0.83%)
Apr 03, 2008 154.10 158.50 154.10 157.53 387,153 +4.42(+2.89%)
Apr 02, 2008 154.00 155.20 150.03 153.11 514,880 -2.28(-1.47%)
Apr 01, 2008 147.15 155.86 147.15 155.39 543,726 +8.60(+5.86%)
Mar 31, 2008 148.16 149.14 146.04 146.79 517,950 -3.63(-2.41%)
Mar 28, 2008 151.00 154.50 149.94 150.42 682,500 +6.46(+4.49%)
Mar 27, 2008 144.05 147.27 143.29 143.96 546,586 +2.46(+1.74%)
Mar 26, 2008 140.99 143.34 139.46 141.50 428,275 +2.76(+1.99%)
Mar 25, 2008 135.00 139.69 134.90 138.74 461,098 +1.99(+1.46%)
Mar 24, 2008 132.04 138.49 132.04 136.75 494,808 +2.00(+1.48%)
Mar 21, 2008 131.25 135.29 128.34 134.75 800,729 +0.00(+0.00%)
Mar 20, 2008 131.25 135.29 128.34 134.75 800,729 -3.88(-2.80%)
Mar 19, 2008 147.01 149.60 138.49 138.63 951,676 -10.66(-7.14%)
Mar 18, 2008 142.74 149.80 142.39 149.29 826,298 -0.70(-0.47%)
Mar 17, 2008 147.90 151.67 146.50 149.99 726,701 -6.16(-3.94%)
Mar 14, 2008 160.90 161.98 155.03 156.15 685,831 -9.10(-5.51%)
Mar 13, 2008 159.00 167.20 157.55 165.25 674,041 -3.75(-2.22%)
Mar 12, 2008 169.01 173.27 168.51 169.00 549,055 -3.03(-1.76%)
Mar 11, 2008 165.02 172.03 165.02 172.03 698,567 +13.60(+8.58%)
Mar 10, 2008 162.18 162.29 157.03 158.43 582,877 +1.88(+1.20%)
Mar 07, 2008 155.80 159.43 153.61 156.55 701,450 +5.65(+3.74%)
Mar 06, 2008 155.00 155.60 150.87 150.90 380,909 -4.93(-3.16%)
Mar 05, 2008 152.03 157.19 152.00 155.83 456,811 +1.10(+0.71%)
Mar 04, 2008 157.03 157.63 151.50 154.73 730,242 -7.77(-4.78%)
Mar 03, 2008 163.01 165.99 159.47 162.50 488,477 -3.27(-1.97%)
Feb 29, 2008 171.84 171.84 165.35 165.77 320,040 -5.53(-3.23%)
Feb 28, 2008 172.33 173.46 169.84 171.30 463,908 -2.56(-1.47%)
Feb 27, 2008 172.26 174.82 170.91 173.86 435,518 +3.13(+1.83%)
Feb 26, 2008 167.50 171.22 165.07 170.73 332,900 +2.73(+1.62%)
Feb 25, 2008 164.78 168.27 161.05 168.00 344,885 +4.00(+2.44%)
Feb 22, 2008 161.44 164.25 159.90 164.00 344,533 +3.10(+1.93%)
Feb 21, 2008 165.15 166.37 160.04 160.90 571,860 -7.24(-4.31%)
Feb 20, 2008 162.59 168.86 162.27 168.14 690,230 +2.26(+1.36%)
Feb 19, 2008 165.65 167.78 164.30 165.88 788,690 +7.33(+4.62%)
Feb 18, 2008 156.20 158.55 153.01 158.55 0 +0.00(+0.00%)
Feb 15, 2008 156.20 158.55 153.01 158.55 562,394 +7.68(+5.09%)
Feb 14, 2008 154.99 154.99 150.87 150.87 534,065 -1.77(-1.16%)
Feb 13, 2008 148.66 153.11 147.62 152.64 434,572 +4.80(+3.25%)
Feb 12, 2008 144.50 150.43 144.50 147.84 552,864 +3.34(+2.31%)
Feb 11, 2008 141.70 145.06 140.00 144.50 579,007 -5.34(-3.56%)
Feb 08, 2008 148.18 151.37 145.50 149.84 501,287 +2.82(+1.92%)
Feb 07, 2008 142.60 147.24 141.08 147.02 511,233 +4.12(+2.88%)
Feb 06, 2008 151.00 151.00 142.59 142.90 636,926 -7.72(-5.13%)
Feb 05, 2008 155.01 156.88 150.15 150.62 597,233 -7.41(-4.69%)
Feb 04, 2008 156.99 159.67 155.16 158.03 511,609 +4.81(+3.14%)
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.