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 (%)
Oct 31, 2011 126.35 126.72 122.70 122.73 368,116 -4.67(-3.67%)
Oct 28, 2011 128.39 129.28 126.47 127.40 448,332 -3.50(-2.67%)
Oct 27, 2011 130.90 131.76 128.10 130.90 844,454 +8.82(+7.22%)
Oct 26, 2011 122.08 123.88 118.49 122.08 547,999 +5.41(+4.64%)
Oct 25, 2011 120.37 120.37 116.04 116.67 471,199 -2.16(-1.82%)
Oct 24, 2011 114.44 119.66 114.00 118.83 686,956 +8.24(+7.45%)
Oct 21, 2011 109.47 110.83 109.32 110.59 383,349 +2.30(+2.12%)
Oct 20, 2011 107.31 109.18 106.27 108.29 471,248 -1.84(-1.67%)
Oct 19, 2011 111.24 113.53 109.81 110.13 395,355 -2.91(-2.57%)
Oct 18, 2011 109.61 113.60 108.29 113.04 287,749 +2.89(+2.62%)
Oct 17, 2011 113.78 113.80 109.04 110.15 476,125 -5.23(-4.53%)
Oct 14, 2011 113.07 115.81 112.08 115.38 399,014 +0.86(+0.75%)
Oct 13, 2011 115.59 116.15 112.19 114.52 453,186 -2.65(-2.26%)
Oct 12, 2011 116.18 119.64 116.18 117.17 460,345 +3.05(+2.67%)
Oct 11, 2011 114.19 115.92 113.20 114.13 457,042 -0.24(-0.21%)
Oct 10, 2011 110.35 114.52 110.35 114.37 686,060 +8.90(+8.43%)
Oct 07, 2011 108.01 108.37 104.87 105.47 516,533 -1.39(-1.30%)
Oct 06, 2011 105.21 106.94 104.83 106.86 795,353 +5.47(+5.39%)
Oct 05, 2011 98.05 101.51 96.96 101.39 704,146 +3.56(+3.64%)
Oct 04, 2011 94.45 98.05 91.92 97.83 972,254 -1.76(-1.77%)
Oct 03, 2011 102.45 103.53 99.41 99.60 567,116 -4.71(-4.52%)
Sep 30, 2011 107.14 108.39 104.31 104.31 418,201 -5.61(-5.10%)
Sep 29, 2011 109.84 110.85 107.94 109.92 705,974 +3.12(+2.92%)
Sep 28, 2011 110.68 111.59 106.06 106.80 673,335 -0.49(-0.46%)
Sep 27, 2011 108.48 109.22 106.49 107.29 477,429 +4.70(+4.58%)
Sep 26, 2011 99.75 102.73 98.45 102.60 527,492 +3.18(+3.19%)
Sep 23, 2011 97.15 100.33 96.42 99.42 526,999 +4.86(+5.14%)
Sep 22, 2011 98.75 99.61 94.18 94.56 771,764 -8.82(-8.53%)
Sep 21, 2011 108.05 109.01 103.38 103.38 424,529 -6.49(-5.91%)
Sep 20, 2011 111.04 111.85 109.04 109.87 222,346 -0.73(-0.66%)
Sep 19, 2011 111.30 111.59 109.25 110.61 341,560 -4.46(-3.87%)
Sep 16, 2011 115.88 116.34 114.03 115.06 228,338 +1.20(+1.05%)
Sep 15, 2011 113.19 114.19 112.31 113.87 294,657 +0.48(+0.42%)
Sep 14, 2011 113.25 114.02 110.32 113.39 318,238 -0.36(-0.31%)
Sep 13, 2011 113.20 113.98 112.12 113.74 218,154 +0.92(+0.82%)
Sep 12, 2011 111.81 113.35 110.33 112.82 335,399 -0.65(-0.57%)
Sep 09, 2011 115.55 116.21 112.92 113.47 462,670 -4.11(-3.49%)
Sep 08, 2011 116.92 119.29 116.70 117.58 412,490 -4.10(-3.37%)
Sep 07, 2011 120.09 122.10 119.28 121.67 343,286 +3.12(+2.64%)
Sep 06, 2011 114.37 118.90 114.34 118.55 490,366 -6.11(-4.90%)
Sep 02, 2011 125.80 126.37 123.21 124.66 327,161 -5.06(-3.90%)
Sep 01, 2011 131.93 132.53 129.54 129.72 332,730 -0.41(-0.32%)
Aug 31, 2011 130.33 131.29 129.23 130.13 387,233 +2.54(+1.99%)
Aug 30, 2011 125.35 128.09 124.53 127.58 342,477 +2.33(+1.86%)
Aug 29, 2011 123.12 125.39 123.05 125.25 227,408 +5.01(+4.16%)
Aug 26, 2011 117.85 120.40 115.89 120.25 337,632 +0.95(+0.79%)
Aug 25, 2011 121.64 122.06 117.87 119.30 291,749 -0.40(-0.33%)
Aug 24, 2011 119.23 120.53 118.28 119.69 374,840 -0.99(-0.82%)
Aug 23, 2011 116.86 120.71 115.28 120.68 529,228 +5.59(+4.86%)
Aug 22, 2011 118.20 118.39 114.80 115.09 306,522 -1.86(-1.59%)
Aug 19, 2011 115.56 119.66 115.26 116.95 294,139 -0.33(-0.28%)
Aug 18, 2011 118.73 118.73 114.64 117.28 595,866 -7.90(-6.31%)
Aug 17, 2011 125.23 127.00 123.96 125.18 258,418 +1.18(+0.95%)
Aug 16, 2011 125.29 126.42 123.06 124.01 512,645 -3.03(-2.38%)
Aug 15, 2011 123.23 127.96 123.23 127.03 811,328 +7.83(+6.56%)
Aug 12, 2011 119.68 120.92 117.69 119.21 437,674 -1.56(-1.29%)
Aug 11, 2011 116.48 122.80 115.92 120.77 675,968 +3.82(+3.27%)
Aug 10, 2011 117.59 121.15 115.92 116.95 610,255 -4.24(-3.50%)
Aug 09, 2011 119.64 121.32 115.08 121.19 1,176,702 +4.87(+4.19%)
Aug 08, 2011 119.64 122.47 114.77 116.32 866,599 -11.36(-8.89%)
Aug 05, 2011 128.16 130.65 123.28 127.67 671,238 -3.02(-2.31%)
Aug 04, 2011 133.91 134.16 130.28 130.69 630,248 -8.19(-5.90%)
Aug 03, 2011 139.40 139.49 136.10 138.88 404,178 -2.29(-1.62%)
Aug 02, 2011 142.45 143.74 141.18 141.18 445,130 -1.81(-1.27%)
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.