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 31, 2012 119.94 120.00 117.71 119.05 236,135 +0.09(+0.07%)
May 30, 2012 120.34 120.41 118.66 118.96 169,259 -3.93(-3.20%)
May 29, 2012 122.73 124.17 121.38 122.89 238,348 +3.38(+2.83%)
May 25, 2012 119.67 120.51 119.07 119.51 161,383 +0.33(+0.28%)
May 24, 2012 119.89 120.17 117.83 119.18 182,715 -0.07(-0.06%)
May 23, 2012 118.66 119.35 116.55 119.25 236,043 -0.14(-0.11%)
May 22, 2012 120.90 121.59 118.47 119.38 170,431 -1.91(-1.57%)
May 21, 2012 118.86 121.47 118.75 121.29 124,937 +2.71(+2.28%)
May 18, 2012 119.82 120.78 117.06 118.58 254,737 +1.23(+1.05%)
May 17, 2012 119.48 119.48 116.92 117.35 200,027 -1.00(-0.84%)
May 16, 2012 119.73 121.42 118.21 118.35 202,346 -2.19(-1.82%)
May 15, 2012 122.16 122.34 120.14 120.54 185,329 -1.24(-1.02%)
May 14, 2012 122.87 123.20 121.50 121.78 207,749 -3.81(-3.03%)
May 11, 2012 124.82 127.06 124.39 125.59 170,336 -1.25(-0.98%)
May 10, 2012 127.74 128.21 126.50 126.84 275,396 -0.25(-0.19%)
May 09, 2012 128.11 128.50 126.63 127.09 454,244 -5.15(-3.89%)
May 08, 2012 132.53 132.59 130.45 132.24 247,703 -2.46(-1.83%)
May 07, 2012 134.19 135.13 133.88 134.69 163,259 -1.05(-0.78%)
May 04, 2012 138.14 138.14 135.27 135.75 211,733 -3.84(-2.75%)
May 03, 2012 140.54 140.67 138.95 139.59 203,147 -1.59(-1.12%)
May 02, 2012 139.87 141.40 138.54 141.18 233,079 +1.01(+0.72%)
May 01, 2012 137.58 140.86 137.51 140.16 403,431 +2.44(+1.77%)
Apr 30, 2012 137.88 138.09 136.00 137.72 321,779 -0.06(-0.05%)
Apr 27, 2012 136.91 138.10 136.59 137.79 168,940 +0.55(+0.40%)
Apr 26, 2012 135.38 137.47 135.38 137.23 129,587 +1.73(+1.28%)
Apr 25, 2012 135.35 135.67 133.95 135.50 243,763 +2.95(+2.22%)
Apr 24, 2012 133.19 134.41 132.38 132.55 134,199 -0.90(-0.67%)
Apr 23, 2012 133.19 133.97 131.52 133.45 171,834 -1.87(-1.38%)
Apr 20, 2012 136.00 136.86 135.12 135.33 170,728 -0.13(-0.10%)
Apr 19, 2012 135.85 136.81 134.00 135.46 232,776 +1.41(+1.05%)
Apr 18, 2012 134.06 135.18 133.59 134.05 237,285 +1.75(+1.32%)
Apr 17, 2012 131.25 132.66 130.78 132.30 197,720 +1.94(+1.49%)
Apr 16, 2012 132.25 132.25 129.28 130.36 192,329 -0.57(-0.44%)
Apr 13, 2012 132.56 132.56 130.43 130.93 181,362 -1.37(-1.03%)
Apr 12, 2012 128.84 132.66 128.84 132.30 360,794 +3.98(+3.10%)
Apr 11, 2012 128.21 128.71 127.69 128.32 207,556 +1.65(+1.31%)
Apr 10, 2012 129.81 130.59 126.12 126.67 421,752 -3.87(-2.96%)
Apr 09, 2012 129.99 131.16 129.56 130.53 107,760 -1.30(-0.99%)
Apr 05, 2012 131.42 133.01 131.25 131.83 122,274 +1.01(+0.78%)
Apr 04, 2012 130.71 131.20 129.16 130.82 163,726 -1.98(-1.49%)
Apr 03, 2012 133.55 133.86 131.73 132.79 192,143 -1.87(-1.39%)
Apr 02, 2012 132.55 135.51 131.97 134.66 236,784 +1.73(+1.30%)
Mar 30, 2012 133.21 133.48 132.11 132.93 169,598 +1.95(+1.49%)
Mar 29, 2012 132.13 132.13 129.59 130.99 371,401 -3.35(-2.49%)
Mar 28, 2012 137.82 137.82 133.26 134.34 368,819 -4.18(-3.02%)
Mar 27, 2012 140.64 140.64 138.05 138.51 213,563 -1.18(-0.84%)
Mar 26, 2012 139.38 140.07 138.99 139.69 175,141 +1.53(+1.11%)
Mar 23, 2012 136.14 138.21 135.85 138.16 165,297 +1.85(+1.36%)
Mar 22, 2012 137.71 137.71 135.18 136.31 234,746 -2.88(-2.07%)
Mar 21, 2012 139.25 139.80 138.22 139.20 176,103 +1.58(+1.15%)
Mar 20, 2012 138.04 138.65 137.17 137.62 266,683 -4.24(-2.99%)
Mar 19, 2012 140.28 143.21 140.08 141.86 287,390 +0.10(+0.07%)
Mar 16, 2012 141.25 142.20 139.90 141.76 313,817 +0.14(+0.10%)
Mar 15, 2012 141.86 142.59 141.12 141.62 178,000 -0.59(-0.42%)
Mar 14, 2012 144.06 145.22 141.65 142.21 176,385 -3.87(-2.65%)
Mar 13, 2012 143.71 146.36 143.15 146.08 295,653 +5.99(+4.28%)
Mar 12, 2012 141.09 141.15 139.80 140.09 158,767 -1.64(-1.16%)
Mar 09, 2012 142.13 142.44 141.20 141.73 227,963 +0.81(+0.57%)
Mar 08, 2012 141.10 141.44 139.67 140.92 157,504 +1.87(+1.34%)
Mar 07, 2012 138.83 139.21 137.89 139.06 218,044 +0.37(+0.26%)
Mar 06, 2012 140.79 141.07 137.31 138.69 380,102 -4.52(-3.15%)
Mar 05, 2012 145.49 145.57 142.59 143.21 247,022 -3.01(-2.06%)
Mar 02, 2012 146.42 146.81 145.25 146.21 222,493 -2.38(-1.60%)
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.