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, 2011 164.65 166.57 160.30 160.30 272,124 -8.62(-5.10%)
Sep 29, 2011 168.80 170.35 165.89 168.92 459,378 +4.79(+2.92%)
Sep 28, 2011 170.09 171.49 163.00 164.13 438,140 -0.76(-0.46%)
Sep 27, 2011 166.72 167.84 163.66 164.89 310,664 +7.22(+4.58%)
Sep 26, 2011 153.29 157.88 151.30 157.67 343,240 +4.88(+3.19%)
Sep 23, 2011 149.30 154.19 148.18 152.79 342,919 +7.47(+5.14%)
Sep 22, 2011 151.76 153.08 144.73 145.32 502,188 -13.56(-8.53%)
Sep 21, 2011 166.05 167.53 158.88 158.88 276,242 -9.97(-5.90%)
Sep 20, 2011 170.65 171.88 167.58 168.85 144,681 -1.13(-0.66%)
Sep 19, 2011 171.05 171.49 167.90 169.98 222,254 -6.85(-3.87%)
Sep 16, 2011 178.09 178.80 175.24 176.83 148,580 +1.84(+1.05%)
Sep 15, 2011 173.95 175.49 172.59 174.99 191,734 +0.74(+0.42%)
Sep 14, 2011 174.04 175.22 169.53 174.25 207,078 -0.55(-0.31%)
Sep 13, 2011 173.97 175.17 172.30 174.80 141,953 +1.42(+0.82%)
Sep 12, 2011 171.83 174.19 169.55 173.38 218,245 -1.00(-0.57%)
Sep 09, 2011 177.57 178.59 173.53 174.38 301,060 -6.31(-3.49%)
Sep 08, 2011 179.68 183.32 179.34 180.69 268,408 -6.30(-3.37%)
Sep 07, 2011 184.56 187.64 183.31 186.99 223,377 +4.80(+2.63%)
Sep 06, 2011 175.77 182.72 175.72 182.19 319,082 -9.39(-4.90%)
Sep 02, 2011 193.33 194.21 189.35 191.58 212,884 -7.77(-3.90%)
Sep 01, 2011 202.75 203.67 199.08 199.35 216,508 -3.84(-1.89%)
Aug 31, 2011 203.51 205.00 201.79 203.19 247,994 +3.97(+1.99%)
Aug 30, 2011 195.73 200.00 194.45 199.22 219,331 +3.64(+1.86%)
Aug 29, 2011 192.25 195.80 192.14 195.58 145,638 +7.82(+4.16%)
Aug 26, 2011 184.02 188.00 180.96 187.76 216,228 +1.48(+0.79%)
Aug 25, 2011 189.94 190.59 184.05 186.28 186,844 -0.62(-0.33%)
Aug 24, 2011 186.18 188.20 184.69 186.90 240,057 -1.54(-0.82%)
Aug 23, 2011 182.47 188.48 180.00 188.44 338,931 +8.73(+4.86%)
Aug 22, 2011 184.56 184.86 179.25 179.71 196,305 -2.91(-1.59%)
Aug 19, 2011 180.45 186.85 179.98 182.62 188,374 -0.51(-0.28%)
Aug 18, 2011 185.40 185.40 179.00 183.13 381,608 -12.34(-6.31%)
Aug 17, 2011 195.55 198.30 193.56 195.47 165,498 +1.84(+0.95%)
Aug 16, 2011 195.64 197.40 192.16 193.63 328,311 -4.73(-2.38%)
Aug 15, 2011 192.42 199.80 192.42 198.36 519,595 +12.22(+6.56%)
Aug 12, 2011 186.87 188.81 183.77 186.14 280,298 -2.44(-1.29%)
Aug 11, 2011 181.88 191.74 181.00 188.58 432,907 +5.97(+3.27%)
Aug 10, 2011 183.61 189.17 181.01 182.61 390,823 -6.62(-3.50%)
Aug 09, 2011 186.81 189.44 179.70 189.23 753,590 +7.60(+4.18%)
Aug 08, 2011 186.81 191.23 179.21 181.63 554,992 -17.73(-8.89%)
Aug 05, 2011 200.12 204.00 192.49 199.36 429,878 -4.71(-2.31%)
Aug 04, 2011 209.10 209.49 203.43 204.07 403,627 -12.79(-5.90%)
Aug 03, 2011 217.66 217.81 212.52 216.86 258,846 -3.58(-1.62%)
Aug 02, 2011 222.43 224.45 220.44 220.44 285,073 -2.83(-1.27%)
Aug 01, 2011 221.22 226.98 220.88 223.27 215,986 +0.96(+0.43%)
Jul 29, 2011 221.63 224.10 220.98 222.31 164,597 +0.19(+0.09%)
Jul 28, 2011 223.29 224.47 221.28 222.12 235,088 +3.60(+1.65%)
Jul 27, 2011 221.00 221.70 218.00 218.52 208,959 -4.03(-1.81%)
Jul 26, 2011 221.82 223.40 221.00 222.55 118,547 +1.75(+0.79%)
Jul 25, 2011 219.00 221.90 219.00 220.80 157,357 -1.88(-0.84%)
Jul 22, 2011 220.97 222.82 220.90 222.68 192,403 +2.47(+1.12%)
Jul 21, 2011 217.50 221.24 216.50 220.21 417,216 -4.22(-1.88%)
Jul 20, 2011 225.00 226.08 223.63 224.43 372,626 -10.38(-4.42%)
Jul 19, 2011 231.25 234.86 231.20 234.81 178,615 +5.67(+2.47%)
Jul 18, 2011 229.67 230.96 228.00 229.14 122,415 -1.97(-0.85%)
Jul 15, 2011 230.30 231.56 229.31 231.11 107,937 +3.57(+1.57%)
Jul 14, 2011 230.90 231.64 227.23 227.54 93,016 -1.86(-0.81%)
Jul 13, 2011 228.92 232.19 228.47 229.40 193,880 +0.66(+0.29%)
Jul 12, 2011 228.02 231.30 228.02 228.74 140,786 -0.91(-0.40%)
Jul 11, 2011 231.88 232.36 228.25 229.65 206,084 -5.37(-2.28%)
Jul 08, 2011 235.41 235.48 232.79 235.02 109,086 -1.09(-0.46%)
Jul 07, 2011 235.30 236.95 235.18 236.11 141,149 +1.01(+0.43%)
Jul 06, 2011 235.71 235.93 232.94 235.10 207,024 -2.91(-1.22%)
Jul 05, 2011 236.69 239.16 235.09 238.01 244,154 +1.50(+0.63%)
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.