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 (%)
May 28, 2010 97.33 99.41 96.32 97.33 450,542 -2.54(-2.55%)
May 27, 2010 96.99 99.94 96.44 99.87 660,621 +6.20(+6.62%)
May 26, 2010 93.10 96.69 93.10 93.67 1,122,326 -1.87(-1.95%)
May 25, 2010 92.22 95.77 92.12 95.53 874,712 -1.98(-2.03%)
May 24, 2010 98.86 99.35 97.49 97.51 599,109 -0.34(-0.35%)
May 21, 2010 92.71 98.19 91.75 97.85 919,913 +3.46(+3.66%)
May 20, 2010 94.40 96.35 94.04 94.39 24,585 -3.71(-3.78%)
May 19, 2010 97.23 98.88 95.62 98.10 466,526 -1.10(-1.11%)
May 18, 2010 101.44 102.57 98.25 99.20 416,131 -0.89(-0.89%)
May 17, 2010 101.17 102.28 98.18 100.09 659,899 -1.15(-1.14%)
May 14, 2010 101.24 102.17 99.43 101.24 394,310 -2.06(-2.00%)
May 13, 2010 104.47 105.06 103.30 103.30 395,059 -2.39(-2.26%)
May 12, 2010 105.45 106.19 105.07 105.70 314,228 +0.27(+0.25%)
May 11, 2010 106.86 107.09 105.14 105.43 614,925 +0.68(+0.65%)
May 10, 2010 103.78 105.00 103.45 104.75 598,447 +5.86(+5.92%)
May 07, 2010 100.29 100.65 95.69 98.89 682,947 +1.14(+1.16%)
May 06, 2010 101.34 102.32 92.36 97.76 163 -4.22(-4.14%)
May 05, 2010 103.14 104.39 101.57 101.98 782,698 -2.80(-2.67%)
May 04, 2010 107.71 107.91 104.25 104.78 779,450 -4.59(-4.19%)
May 03, 2010 108.34 110.10 108.34 109.37 415,538 +1.75(+1.63%)
Apr 30, 2010 110.10 110.10 107.30 107.62 558,264 -0.20(-0.19%)
Apr 29, 2010 107.41 108.68 107.20 107.82 462,456 +0.40(+0.38%)
Apr 28, 2010 106.89 107.89 105.67 107.42 324,488 +2.36(+2.24%)
Apr 27, 2010 107.47 108.12 104.92 105.06 403,035 -4.16(-3.81%)
Apr 26, 2010 109.34 110.31 109.14 109.22 267,130 +0.37(+0.34%)
Apr 23, 2010 107.27 108.85 106.29 108.85 164,455 +1.06(+0.98%)
Apr 22, 2010 106.59 107.91 105.17 107.79 255,053 +1.03(+0.97%)
Apr 21, 2010 107.63 107.96 105.84 106.76 221,411 -1.75(-1.61%)
Apr 20, 2010 108.37 108.84 107.09 108.51 305,983 +1.35(+1.26%)
Apr 19, 2010 105.83 107.16 105.49 107.16 384,540 -0.09(-0.09%)
Apr 16, 2010 109.55 110.02 106.96 107.25 445,812 -3.44(-3.11%)
Apr 15, 2010 110.89 111.42 110.24 110.70 265,430 +0.70(+0.64%)
Apr 14, 2010 108.19 110.21 108.19 109.99 291,737 +1.83(+1.70%)
Apr 13, 2010 108.38 109.16 107.06 108.16 277,170 -1.96(-1.78%)
Apr 12, 2010 110.45 111.05 109.65 110.12 324,418 +0.14(+0.13%)
Apr 09, 2010 109.70 110.65 109.23 109.98 289,937 +1.96(+1.81%)
Apr 08, 2010 106.57 108.07 106.44 108.02 249,113 +0.10(+0.09%)
Apr 07, 2010 109.01 109.09 107.46 107.92 535,240 +3.14(+2.99%)
Apr 06, 2010 105.42 105.63 104.61 104.79 171,615 -0.84(-0.79%)
Apr 05, 2010 104.19 105.89 104.19 105.62 236,770 +1.49(+1.43%)
Apr 01, 2010 103.17 104.14 104.14 104.14 274,620 +3.15(+3.12%)
Mar 31, 2010 99.98 101.96 99.98 100.99 446,907 -1.33(-1.30%)
Mar 30, 2010 102.36 102.71 101.92 102.32 414,956 +0.47(+0.46%)
Mar 29, 2010 100.24 101.88 100.24 101.84 424,176 +2.17(+2.18%)
Mar 26, 2010 98.82 100.23 98.49 99.67 468,532 +3.39(+3.52%)
Mar 25, 2010 97.98 98.42 96.05 96.28 335,535 -1.39(-1.42%)
Mar 24, 2010 97.88 98.60 97.38 97.67 341,159 -0.89(-0.91%)
Mar 23, 2010 98.64 98.79 97.94 98.57 375,313 +0.02(+0.02%)
Mar 22, 2010 96.60 98.65 96.36 98.54 370,525 -0.18(-0.19%)
Mar 19, 2010 100.02 100.03 98.19 98.72 363,900 -2.17(-2.15%)
Mar 18, 2010 101.29 101.55 99.87 100.89 216,813 -1.32(-1.29%)
Mar 17, 2010 102.29 102.77 101.80 102.21 258,122 +0.80(+0.79%)
Mar 16, 2010 100.47 101.41 99.91 101.41 491,729 +0.14(+0.14%)
Mar 15, 2010 100.28 101.40 100.27 101.27 353,580 +0.21(+0.21%)
Mar 12, 2010 102.22 102.74 100.42 101.06 344,887 -0.72(-0.71%)
Mar 11, 2010 101.29 101.92 99.94 101.78 461,800 +0.45(+0.45%)
Mar 10, 2010 100.42 101.50 100.30 101.33 258,385 +1.57(+1.58%)
Mar 09, 2010 99.29 100.62 98.59 99.76 210,933 +0.28(+0.28%)
Mar 08, 2010 99.10 99.64 98.80 99.48 211,500 +0.42(+0.42%)
Mar 05, 2010 98.06 99.13 97.46 99.06 258,158 +2.74(+2.85%)
Mar 04, 2010 96.27 97.09 95.38 96.32 220,345 -0.43(-0.44%)
Mar 03, 2010 96.45 98.00 96.66 96.75 226,900 +0.30(+0.31%)
Mar 02, 2010 96.75 97.26 95.95 96.45 435,314 +0.45(+0.47%)
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.