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 (%)
Jun 30, 2011 149.34 151.26 148.91 151.09 320,641 +2.36(+1.59%)
Jun 29, 2011 146.91 148.94 146.39 148.73 286,280 +1.79(+1.22%)
Jun 28, 2011 144.74 147.03 144.17 146.95 278,070 +0.59(+0.40%)
Jun 27, 2011 145.21 146.88 144.50 146.36 214,277 +1.33(+0.92%)
Jun 24, 2011 146.57 146.78 144.44 145.02 254,215 -2.08(-1.42%)
Jun 23, 2011 146.18 147.36 143.22 147.11 545,967 -0.47(-0.32%)
Jun 22, 2011 148.11 149.24 147.35 147.57 232,815 -2.41(-1.61%)
Jun 21, 2011 149.13 150.67 148.49 149.99 298,120 +2.47(+1.68%)
Jun 20, 2011 147.02 147.82 146.66 147.52 330,861 +0.19(+0.13%)
Jun 17, 2011 148.90 149.62 147.09 147.32 270,337 -1.58(-1.06%)
Jun 16, 2011 148.41 150.75 147.20 148.90 287,299 +0.78(+0.53%)
Jun 15, 2011 149.95 150.54 147.00 148.12 429,066 -5.40(-3.52%)
Jun 14, 2011 152.43 154.53 152.43 153.52 389,627 +1.52(+1.00%)
Jun 13, 2011 153.54 154.34 151.20 151.99 238,794 +0.50(+0.33%)
Jun 10, 2011 153.56 153.56 150.29 151.49 324,779 -3.94(-2.53%)
Jun 09, 2011 154.28 155.83 153.45 155.43 155,009 +2.00(+1.31%)
Jun 08, 2011 153.70 156.31 153.38 153.43 327,079 +0.04(+0.03%)
Jun 07, 2011 153.77 155.49 153.13 153.38 281,281 +1.34(+0.88%)
Jun 06, 2011 154.51 154.60 151.93 152.04 244,768 -2.04(-1.32%)
Jun 03, 2011 153.06 155.78 152.46 154.08 345,935 +5.42(+3.64%)
May 24, 2011 148.29 150.38 147.81 148.66 394,559 +2.01(+1.37%)
May 23, 2011 146.43 147.62 146.16 146.65 337,758 -2.13(-1.43%)
May 20, 2011 149.25 149.64 147.87 148.78 461,056 -1.08(-0.72%)
May 19, 2011 151.09 151.09 148.94 149.86 216,845 -0.13(-0.09%)
May 18, 2011 146.95 151.32 146.82 149.99 492,825 +3.81(+2.61%)
May 17, 2011 146.09 146.84 145.08 146.18 554,936 -0.26(-0.18%)
May 16, 2011 147.30 149.78 146.32 146.44 368,022 -1.04(-0.71%)
May 13, 2011 148.43 149.34 146.17 147.48 421,930 -2.07(-1.38%)
May 12, 2011 148.14 150.83 146.86 149.55 257,536 +1.78(+1.20%)
May 11, 2011 150.65 150.65 147.19 147.77 315,473 -2.54(-1.69%)
May 10, 2011 148.03 150.93 147.85 150.31 274,624 +1.98(+1.33%)
May 09, 2011 148.32 149.47 146.57 148.34 220,471 +1.91(+1.31%)
May 06, 2011 147.13 149.10 145.04 146.42 464,343 +0.52(+0.36%)
May 05, 2011 148.08 149.40 145.17 145.90 663,881 -5.34(-3.53%)
May 04, 2011 153.48 153.48 149.17 151.25 434,637 -4.02(-2.59%)
May 03, 2011 157.05 157.57 154.24 155.26 310,687 -1.82(-1.16%)
May 02, 2011 157.25 157.32 156.65 157.09 242,427 -0.47(-0.30%)
Apr 29, 2011 156.60 158.34 156.17 157.56 180,505 +1.34(+0.86%)
Apr 28, 2011 155.71 156.53 154.95 156.22 392,317 -2.13(-1.35%)
Apr 27, 2011 160.03 160.03 156.01 158.35 404,856 -1.61(-1.01%)
Apr 26, 2011 159.84 161.12 159.40 159.96 243,499 +0.16(+0.10%)
Apr 25, 2011 161.44 161.63 159.27 159.80 269,390 -1.96(-1.21%)
Apr 21, 2011 160.72 161.91 160.47 161.76 208,574 +2.29(+1.43%)
Apr 20, 2011 158.22 159.47 157.53 159.47 534,706 +5.34(+3.47%)
Apr 19, 2011 153.62 155.59 152.86 154.13 537,959 -1.64(-1.05%)
Apr 18, 2011 155.82 156.14 152.60 155.77 655,995 -5.00(-3.11%)
Apr 15, 2011 159.75 160.82 158.98 160.77 203,565 +0.47(+0.29%)
Apr 14, 2011 158.38 160.37 158.38 160.30 234,102 -0.83(-0.51%)
Apr 13, 2011 160.66 161.83 159.68 161.13 398,525 +2.64(+1.67%)
Apr 12, 2011 161.23 161.70 157.66 158.49 410,189 -4.79(-2.93%)
Apr 11, 2011 166.67 166.67 162.74 163.28 346,246 -4.71(-2.80%)
Apr 08, 2011 168.58 169.72 167.04 167.99 224,413 +0.30(+0.18%)
Apr 07, 2011 168.81 169.43 166.65 167.69 364,140 +0.79(+0.47%)
Apr 06, 2011 166.68 168.77 166.30 166.90 516,280 -3.16(-1.86%)
Apr 05, 2011 170.23 171.76 169.35 170.06 685,616 -0.88(-0.51%)
Apr 04, 2011 168.40 171.06 168.21 170.94 536,351 +5.37(+3.24%)
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.