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, 2013 202.88 203.46 200.42 201.80 107,290 -2.17(-1.06%)
Sep 27, 2013 204.66 205.19 203.14 203.97 71,719 +1.14(+0.56%)
Sep 26, 2013 203.45 204.28 202.03 202.83 60,985 -1.00(-0.49%)
Sep 25, 2013 203.92 205.23 203.14 203.83 47,242 +0.05(+0.02%)
Sep 24, 2013 203.24 204.79 202.53 203.78 63,614 -1.18(-0.58%)
Sep 23, 2013 206.26 207.50 204.95 204.96 77,121 -0.50(-0.24%)
Sep 20, 2013 209.41 209.41 205.25 205.46 126,552 -3.95(-1.89%)
Sep 19, 2013 208.25 209.65 206.48 209.41 97,137 -1.46(-0.69%)
Sep 18, 2013 206.22 210.87 204.65 210.87 157,888 +4.31(+2.09%)
Sep 17, 2013 206.81 207.69 206.01 206.56 64,457 -1.14(-0.55%)
Sep 16, 2013 209.45 209.48 207.24 207.70 93,320 -0.88(-0.42%)
Sep 13, 2013 207.59 209.59 207.36 208.58 185,140 +2.32(+1.12%)
Sep 12, 2013 208.15 208.36 205.56 206.26 108,521 -3.47(-1.65%)
Sep 11, 2013 208.59 210.39 208.10 209.73 39,393 -1.47(-0.70%)
Sep 10, 2013 210.65 211.49 210.07 211.20 117,262 +1.45(+0.69%)
Sep 09, 2013 208.73 210.54 207.91 209.75 137,675 +4.11(+2.00%)
Sep 06, 2013 207.60 207.83 204.12 205.64 92,272 +2.29(+1.13%)
Sep 05, 2013 204.22 205.62 202.65 203.35 76,234 +1.01(+0.50%)
Sep 04, 2013 202.00 202.63 201.13 202.34 81,321 +1.59(+0.79%)
Sep 03, 2013 201.42 202.47 199.33 200.75 99,105 +0.25(+0.12%)
Aug 30, 2013 198.76 200.94 198.12 200.50 242,242 +0.60(+0.30%)
Aug 29, 2013 200.30 200.87 197.51 199.90 102,004 -2.78(-1.37%)
Aug 28, 2013 199.52 203.99 198.21 202.68 160,834 +7.43(+3.81%)
Aug 27, 2013 197.37 197.84 195.25 195.25 167,877 -4.42(-2.21%)
Aug 26, 2013 202.63 202.65 199.01 199.67 136,686 -3.17(-1.56%)
Aug 23, 2013 201.00 203.00 200.03 202.84 202,382 +2.85(+1.43%)
Aug 22, 2013 200.00 200.93 199.58 199.99 124,326 +1.71(+0.86%)
Aug 21, 2013 199.55 201.40 196.01 198.28 141,139 +0.68(+0.34%)
Aug 20, 2013 193.40 199.65 193.40 197.60 233,205 +4.76(+2.47%)
Aug 19, 2013 192.94 193.12 191.65 192.84 99,287 +1.14(+0.59%)
Aug 16, 2013 190.03 192.85 189.47 191.70 275,365 +3.18(+1.69%)
Aug 15, 2013 187.90 189.23 186.26 188.52 105,533 +0.62(+0.33%)
Aug 14, 2013 188.23 188.52 186.83 187.90 81,165 -0.37(-0.20%)
Aug 13, 2013 187.25 188.99 185.25 188.27 114,639 +3.55(+1.92%)
Aug 12, 2013 183.50 184.74 182.60 184.72 107,457 +4.03(+2.23%)
Aug 09, 2013 180.65 182.22 178.87 180.69 144,238 +0.40(+0.22%)
Aug 08, 2013 178.77 181.24 177.87 180.29 56,633 +2.52(+1.42%)
Aug 07, 2013 178.80 179.66 177.50 177.77 44,451 -0.71(-0.40%)
Aug 06, 2013 180.83 180.83 177.87 178.48 97,702 -3.83(-2.10%)
Aug 05, 2013 181.76 182.54 181.00 182.31 39,600 -0.65(-0.36%)
Aug 02, 2013 184.36 184.64 181.83 182.96 63,550 -1.54(-0.83%)
Aug 01, 2013 182.51 185.67 182.51 184.50 93,086 +4.66(+2.59%)
Jul 31, 2013 180.00 181.18 178.19 179.84 47,538 -0.17(-0.09%)
Jul 30, 2013 183.32 183.32 179.37 180.01 151,733 +0.25(+0.14%)
Jul 29, 2013 181.38 181.59 179.42 179.76 64,818 -3.56(-1.94%)
Jul 26, 2013 182.83 183.48 180.40 183.32 73,155 +0.17(+0.09%)
Jul 25, 2013 182.08 183.17 181.24 183.15 35,559 +0.99(+0.54%)
Jul 24, 2013 184.00 184.12 181.19 182.16 65,908 -1.29(-0.70%)
Jul 23, 2013 183.47 184.60 182.50 183.45 88,984 +4.58(+2.56%)
Jul 22, 2013 178.74 180.55 178.31 178.87 54,111 +0.48(+0.27%)
Jul 19, 2013 179.32 179.32 177.71 178.39 73,065 +0.33(+0.19%)
Jul 18, 2013 178.83 179.80 177.77 178.06 72,051 +0.11(+0.06%)
Jul 17, 2013 178.27 179.86 177.41 177.95 60,278 +0.92(+0.52%)
Jul 16, 2013 175.99 177.42 175.69 177.03 104,084 +2.08(+1.19%)
Jul 15, 2013 174.24 175.39 173.76 174.95 128,216 -0.66(-0.38%)
Jul 12, 2013 175.63 176.70 174.17 175.61 105,550 -0.42(-0.24%)
Jul 11, 2013 174.75 176.18 173.66 176.03 216,391 +8.75(+5.23%)
Jul 10, 2013 168.34 168.80 166.02 167.28 151,369 -2.25(-1.33%)
Jul 09, 2013 170.21 170.50 168.97 169.53 136,943 +1.10(+0.65%)
Jul 08, 2013 168.89 170.60 167.73 168.43 197,403 +2.00(+1.20%)
Jul 05, 2013 166.33 166.52 163.71 166.43 88,381 +2.77(+1.69%)
Jul 03, 2013 162.49 164.86 161.42 163.66 60,092 -1.57(-0.95%)
Jul 02, 2013 167.18 168.88 164.00 165.23 124,266 -2.77(-1.65%)
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.