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 29, 2007 70.08 70.35 69.28 69.55 505,269 +0.39(+0.56%)
Jun 28, 2007 68.66 69.42 68.39 69.16 1,306,573 +2.18(+3.25%)
Jun 27, 2007 66.26 67.07 65.76 66.99 1,080,501 +0.06(+0.09%)
Jun 26, 2007 67.60 67.70 66.61 66.93 904,940 -2.61(-3.76%)
Jun 25, 2007 69.56 70.28 69.18 69.54 626,396 -0.01(-0.02%)
Jun 22, 2007 70.31 70.32 69.43 69.55 479,605 -1.99(-2.79%)
Jun 21, 2007 71.88 71.97 70.86 71.54 961,989 +0.73(+1.04%)
Jun 20, 2007 71.58 72.63 70.79 70.81 1,213,071 +1.30(+1.87%)
Jun 19, 2007 69.30 69.73 68.80 69.51 678,051 +0.57(+0.83%)
Jun 18, 2007 69.56 69.60 68.83 68.94 895,132 +1.94(+2.89%)
Jun 15, 2007 66.16 67.13 66.09 67.01 561,828 +1.21(+1.83%)
Jun 14, 2007 64.97 66.07 64.80 65.80 707,802 +2.18(+3.42%)
Jun 13, 2007 63.16 63.65 62.80 63.62 726,110 +0.10(+0.16%)
Jun 12, 2007 63.87 64.16 63.37 63.52 553,491 -1.11(-1.72%)
Jun 11, 2007 64.21 65.04 63.66 64.63 452,633 +0.42(+0.66%)
Jun 08, 2007 63.38 64.22 63.17 64.21 813,727 +1.28(+2.03%)
Jun 07, 2007 64.39 64.74 62.70 62.93 1,964,355 +0.97(+1.56%)
Jun 06, 2007 62.56 62.70 61.87 61.96 833,016 -0.71(-1.13%)
Jun 05, 2007 62.59 63.13 62.12 62.67 1,373,920 +2.18(+3.60%)
Jun 04, 2007 60.14 60.53 59.68 60.50 646,993 +1.36(+2.31%)
Jun 01, 2007 58.43 59.21 58.43 59.13 591,742 +1.60(+2.79%)
May 31, 2007 57.38 57.91 57.17 57.53 565,751 +1.02(+1.80%)
May 30, 2007 55.61 56.56 55.41 56.51 762,644 -0.08(-0.14%)
May 29, 2007 57.25 57.31 56.41 56.59 528,481 -0.40(-0.70%)
May 25, 2007 56.80 57.29 56.63 56.99 478,624 +0.97(+1.74%)
May 24, 2007 57.50 57.64 55.73 56.02 1,077,559 -1.63(-2.82%)
May 23, 2007 58.09 58.57 57.51 57.65 612,175 -0.73(-1.25%)
May 22, 2007 58.50 59.29 58.12 58.37 668,734 +0.79(+1.37%)
May 21, 2007 56.89 58.10 56.66 57.58 1,003,182 +1.43(+2.55%)
May 18, 2007 55.55 56.37 55.55 56.15 234,244 +0.62(+1.12%)
May 17, 2007 55.36 55.82 54.93 55.53 375,968 +0.19(+0.34%)
May 16, 2007 54.85 55.40 54.53 55.34 417,815 +0.83(+1.52%)
May 15, 2007 54.75 54.97 54.34 54.51 519,000 +0.18(+0.33%)
May 14, 2007 54.97 55.33 54.14 54.34 828,357 -1.76(-3.14%)
May 11, 2007 54.58 56.13 54.58 56.10 1,328,559 +3.13(+5.91%)
May 10, 2007 54.32 54.35 52.97 52.97 572,371 -1.42(-2.61%)
May 09, 2007 54.32 54.45 53.99 54.38 280,341 +0.24(+0.44%)
May 08, 2007 54.57 54.57 53.82 54.15 509,356 -0.53(-0.97%)
May 07, 2007 54.78 54.97 54.51 54.68 279,524 +0.07(+0.13%)
May 04, 2007 54.87 55.06 54.60 54.61 1,962,884 +0.23(+0.43%)
May 03, 2007 53.83 55.03 53.74 54.37 1,048,464 +0.66(+1.23%)
May 02, 2007 53.07 53.86 52.98 53.71 299,303 +0.95(+1.80%)
May 01, 2007 52.72 52.89 52.35 52.76 312,544 +0.42(+0.79%)
Apr 30, 2007 53.22 53.50 52.27 52.35 443,152 -0.75(-1.41%)
Apr 27, 2007 53.22 53.56 52.77 53.09 344,747 -0.30(-0.56%)
Apr 26, 2007 53.34 53.69 53.04 53.39 439,229 +0.06(+0.11%)
Apr 25, 2007 53.31 53.59 53.19 53.33 544,827 +0.14(+0.26%)
Apr 24, 2007 53.05 53.38 52.94 53.19 240,783 +0.15(+0.28%)
Apr 23, 2007 53.57 53.58 53.04 53.05 300,938 -0.53(-0.98%)
Apr 20, 2007 53.51 53.68 53.27 53.57 628,194 +0.88(+1.67%)
Apr 19, 2007 52.45 53.04 52.45 52.69 608,252 -0.58(-1.08%)
Apr 18, 2007 54.12 54.12 53.16 53.27 336,573 -0.38(-0.71%)
Apr 17, 2007 53.44 54.13 53.42 53.64 420,758 -0.76(-1.39%)
Apr 16, 2007 54.32 54.52 53.98 54.40 486,059 +0.08(+0.15%)
Apr 13, 2007 54.38 54.62 54.01 54.32 459,008 -0.24(-0.45%)
Apr 12, 2007 53.79 54.83 53.55 54.57 538,943 +0.78(+1.44%)
Apr 11, 2007 54.14 54.26 52.94 53.79 552,510 -0.37(-0.68%)
Apr 10, 2007 54.02 54.57 53.89 54.16 319,410 +0.14(+0.26%)
Apr 09, 2007 54.45 54.62 53.91 54.02 351,285 +0.06(+0.11%)
Apr 05, 2007 54.08 54.20 53.83 53.96 241,764 -0.12(-0.23%)
Apr 04, 2007 54.01 54.18 53.72 54.08 240,129 -0.02(-0.03%)
Apr 03, 2007 53.90 54.32 53.54 54.10 408,334 -0.18(-0.33%)
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.