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 (%)
Sep 30, 2008 111.00 115.32 111.00 114.51 455,520 +7.15(+6.66%)
Sep 29, 2008 118.00 118.98 103.74 107.36 725,250 -17.95(-14.32%)
Sep 26, 2008 123.01 126.08 121.05 125.31 0 -4.93(-3.79%)
Sep 25, 2008 125.80 130.97 125.00 130.24 518,882 +2.80(+2.20%)
Sep 24, 2008 123.63 128.50 123.56 127.44 855,171 +7.04(+5.85%)
Sep 23, 2008 125.00 128.70 120.22 120.40 724,072 -6.62(-5.21%)
Sep 22, 2008 129.00 133.70 126.66 127.02 1,041,903 -2.07(-1.60%)
Sep 19, 2008 127.99 130.00 121.15 129.09 0 +17.39(+15.57%)
Sep 18, 2008 107.66 112.30 103.30 111.70 871,403 +6.79(+6.47%)
Sep 17, 2008 107.11 110.51 101.33 104.91 1,353,401 -11.16(-9.61%)
Sep 16, 2008 108.97 116.56 106.75 116.07 919,782 +2.60(+2.29%)
Sep 15, 2008 116.65 117.98 112.85 113.47 975,108 -9.67(-7.85%)
Sep 12, 2008 119.31 123.14 118.02 123.14 885,379 +2.34(+1.94%)
Sep 11, 2008 120.80 122.00 116.05 120.80 912,460 -4.45(-3.55%)
Sep 10, 2008 125.40 127.31 120.58 125.25 965,450 +2.52(+2.05%)
Sep 09, 2008 131.00 131.00 122.13 122.73 1,062,720 -10.41(-7.82%)
Sep 08, 2008 138.17 138.17 129.64 133.14 801,103 -2.00(-1.48%)
Sep 05, 2008 132.99 135.24 129.94 135.14 0 +3.51(+2.67%)
Sep 04, 2008 135.10 136.27 130.23 131.63 521,723 -4.68(-3.43%)
Sep 03, 2008 136.64 138.89 135.08 136.31 681,536 -6.93(-4.84%)
Sep 02, 2008 144.53 146.92 143.00 143.24 677,578 -12.52(-8.04%)
Aug 29, 2008 155.24 157.99 155.24 155.76 0 +1.18(+0.76%)
Aug 28, 2008 155.10 157.07 152.00 154.58 530,862 -2.38(-1.52%)
Aug 27, 2008 149.81 157.74 149.81 156.96 1,203,235 +11.25(+7.72%)
Aug 26, 2008 141.64 146.39 141.64 145.71 491,548 +4.32(+3.06%)
Aug 25, 2008 142.99 144.12 141.12 141.39 330,889 +0.34(+0.24%)
Aug 22, 2008 143.04 143.43 139.85 141.05 418,830 -2.86(-1.99%)
Aug 21, 2008 141.79 145.21 140.01 143.91 623,492 +1.86(+1.31%)
Aug 20, 2008 135.74 142.26 135.61 142.05 1,302,832 +9.97(+7.55%)
Aug 19, 2008 130.75 133.24 128.60 132.08 630,720 -1.29(-0.97%)
Aug 18, 2008 134.70 136.64 132.99 133.37 430,376 -1.02(-0.76%)
Aug 15, 2008 137.50 137.99 133.54 134.39 0 -7.19(-5.08%)
Aug 14, 2008 143.39 143.39 139.97 141.58 1,157,154 +2.99(+2.16%)
Aug 13, 2008 132.59 140.21 132.00 138.59 940,267 +9.31(+7.20%)
Aug 12, 2008 128.99 130.48 128.99 129.28 450,365 -1.59(-1.21%)
Aug 11, 2008 130.76 132.00 129.47 130.87 457,862 -2.91(-2.18%)
Aug 08, 2008 135.00 135.00 132.00 133.78 524,260 -2.17(-1.60%)
Aug 07, 2008 137.60 138.76 135.68 135.95 626,667 -6.88(-4.82%)
Aug 06, 2008 137.98 143.08 137.98 142.83 436,325 +2.83(+2.02%)
Aug 05, 2008 140.78 140.78 137.77 140.00 320,794 -1.39(-0.98%)
Aug 04, 2008 147.10 147.17 140.30 141.39 550,076 -7.24(-4.87%)
Aug 01, 2008 148.85 149.86 146.77 148.63 296,513 +1.25(+0.85%)
Jul 31, 2008 150.00 150.05 146.87 147.38 324,355 -3.36(-2.23%)
Jul 30, 2008 145.28 151.63 144.62 150.74 635,734 +6.40(+4.43%)
Jul 29, 2008 144.34 145.12 141.15 144.34 506,202 -0.51(-0.35%)
Jul 28, 2008 145.72 146.93 144.37 144.85 496,409 -0.10(-0.07%)
Jul 25, 2008 144.71 147.45 144.00 144.95 530,205 -2.14(-1.45%)
Jul 24, 2008 149.51 151.00 146.35 147.09 635,653 -4.64(-3.06%)
Jul 23, 2008 152.58 154.94 150.67 151.73 510,047 -1.72(-1.12%)
Jul 22, 2008 154.36 154.50 151.33 153.45 581,882 -2.45(-1.57%)
Jul 21, 2008 154.50 156.49 153.10 155.90 484,216 +1.85(+1.20%)
Jul 18, 2008 153.96 156.89 153.78 154.05 545,123 -3.06(-1.95%)
Jul 17, 2008 157.99 161.42 154.94 157.11 704,432 -2.58(-1.62%)
Jul 16, 2008 157.85 159.77 154.38 159.69 596,911 +1.24(+0.78%)
Jul 15, 2008 162.50 164.37 158.00 158.45 620,386 -7.92(-4.76%)
Jul 14, 2008 168.71 168.71 165.30 166.37 263,200 -1.10(-0.66%)
Jul 11, 2008 167.58 169.17 164.69 167.47 515,769 -3.27(-1.92%)
Jul 10, 2008 166.00 170.96 163.30 170.74 672,013 +7.58(+4.65%)
Jul 09, 2008 168.76 169.17 163.10 163.16 410,471 -5.99(-3.54%)
Jul 08, 2008 166.03 169.49 163.08 169.15 828,194 +1.96(+1.17%)
Jul 07, 2008 172.20 172.75 165.33 167.19 550,921 -3.80(-2.22%)
Jul 04, 2008 173.15 173.37 167.18 170.99 521,302 +0.00(+0.00%)
Jul 03, 2008 173.15 173.37 167.18 170.99 521,302 -3.92(-2.24%)
Jul 02, 2008 178.65 180.76 173.95 174.91 727,071 +3.55(+2.07%)
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.