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, 2010 194.69 194.82 191.07 194.30 196,176 +0.13(+0.07%)
Sep 29, 2010 192.61 194.50 192.50 194.17 238,318 +2.69(+1.40%)
Sep 28, 2010 190.63 191.77 188.21 191.48 151,464 +1.59(+0.84%)
Sep 27, 2010 189.94 191.51 189.76 189.89 200,919 -0.06(-0.03%)
Sep 24, 2010 188.33 189.95 187.95 189.95 169,432 +4.43(+2.39%)
Sep 23, 2010 186.40 186.40 183.91 185.52 160,409 -1.66(-0.89%)
Sep 22, 2010 185.01 188.52 185.01 187.18 130,084 -1.78(-0.94%)
Sep 21, 2010 189.42 189.55 187.29 188.96 171,568 -1.08(-0.57%)
Sep 20, 2010 188.03 190.23 187.60 190.04 242,536 +3.30(+1.77%)
Sep 17, 2010 186.74 188.53 186.39 186.74 129,667 -2.45(-1.29%)
Sep 15, 2010 188.29 189.45 187.75 189.19 125,113 +1.24(+0.66%)
Sep 14, 2010 188.19 189.19 187.30 187.95 168,279 -1.10(-0.58%)
Sep 13, 2010 188.94 189.99 188.11 189.05 395,236 +7.43(+4.09%)
Sep 10, 2010 180.86 182.40 180.26 181.62 240,921 +4.26(+2.40%)
Sep 09, 2010 177.98 177.98 176.90 177.36 233,310 +2.55(+1.46%)
Sep 08, 2010 174.23 175.90 174.23 174.81 124,455 +1.76(+1.02%)
Sep 07, 2010 173.22 174.30 172.44 173.05 276,741 -0.83(-0.48%)
Sep 03, 2010 173.95 175.33 172.36 173.88 188,432 +1.18(+0.68%)
Sep 02, 2010 172.05 173.48 171.11 172.70 207,995 -1.18(-0.68%)
Sep 01, 2010 170.98 174.52 170.90 173.88 269,748 +4.10(+2.41%)
Aug 31, 2010 169.57 171.80 168.68 169.78 1,100 +1.12(+0.66%)
Aug 30, 2010 170.60 170.95 168.27 168.66 218,180 -4.26(-2.46%)
Aug 27, 2010 172.92 173.28 168.27 172.92 239,365 +5.32(+3.17%)
Aug 26, 2010 169.50 169.80 167.49 167.60 232,054 -1.07(-0.63%)
Aug 25, 2010 167.64 169.37 166.37 168.67 268,517 +0.84(+0.50%)
Aug 24, 2010 167.25 169.35 166.51 167.83 270,774 +0.25(+0.15%)
Aug 23, 2010 170.59 170.59 167.53 167.58 292,213 -3.99(-2.33%)
Aug 20, 2010 170.12 171.81 168.94 171.57 284,596 +0.61(+0.36%)
Aug 19, 2010 170.62 171.91 169.27 170.96 421,643 +4.46(+2.68%)
Aug 18, 2010 166.91 167.59 165.20 166.50 200 -1.60(-0.95%)
Aug 17, 2010 168.24 169.09 167.05 168.10 160,514 +0.68(+0.41%)
Aug 16, 2010 165.89 168.40 165.68 167.42 202,898 +3.03(+1.84%)
Aug 13, 2010 164.39 166.10 163.51 164.39 130,969 +0.19(+0.12%)
Aug 12, 2010 162.77 165.25 162.41 164.20 252,854 -1.30(-0.79%)
Aug 11, 2010 166.04 167.80 165.00 165.50 210,748 -4.87(-2.86%)
Aug 10, 2010 169.11 171.10 168.56 170.37 197,562 -2.56(-1.48%)
Aug 09, 2010 172.85 173.24 171.46 172.93 113,111 +0.07(+0.04%)
Aug 06, 2010 172.86 173.88 168.95 172.86 179,815 -1.00(-0.58%)
Aug 05, 2010 173.51 174.10 171.80 173.86 98,594 -0.54(-0.31%)
Aug 04, 2010 175.94 175.94 172.81 174.40 162,853 -0.88(-0.50%)
Aug 03, 2010 173.10 175.88 171.98 175.28 159,506 +1.13(+0.65%)
Aug 02, 2010 172.77 174.73 172.00 174.15 219,400 +5.73(+3.40%)
Jul 30, 2010 168.42 168.95 166.20 168.42 161,399 -0.46(-0.27%)
Jul 29, 2010 170.95 173.45 166.65 168.88 192,493 +1.14(+0.68%)
Jul 28, 2010 168.88 169.55 166.70 167.74 154,035 -1.16(-0.69%)
Jul 27, 2010 170.55 170.55 167.02 168.90 161,399 -0.45(-0.27%)
Jul 26, 2010 167.34 169.66 166.14 169.35 227,937 +1.21(+0.72%)
Jul 23, 2010 167.49 168.50 165.05 168.14 199,811 +0.93(+0.56%)
Jul 22, 2010 166.50 167.91 166.06 167.21 414,864 +3.85(+2.36%)
Jul 21, 2010 164.27 165.60 161.85 163.36 294,837 -0.25(-0.15%)
Jul 20, 2010 159.94 164.11 159.46 163.61 222,520 +3.52(+2.20%)
Jul 19, 2010 159.34 160.69 157.09 160.09 274,695 +4.28(+2.75%)
Jul 16, 2010 155.81 158.50 155.34 155.81 381,049 -4.84(-3.01%)
Jul 15, 2010 160.23 161.27 158.01 160.65 359,383 -3.16(-1.93%)
Jul 14, 2010 163.96 165.94 163.20 163.81 359,885 -5.39(-3.19%)
Jul 13, 2010 169.04 169.48 167.80 169.20 288,991 -0.45(-0.27%)
Jul 12, 2010 168.67 169.79 165.94 169.65 208,783 +0.29(+0.17%)
Jul 09, 2010 169.36 169.71 167.88 169.36 237,777 +1.36(+0.81%)
Jul 08, 2010 166.39 168.25 164.63 168.00 301,939 +0.04(+0.02%)
Jul 07, 2010 163.96 168.85 163.60 167.96 460,825 -0.16(-0.10%)
Jul 06, 2010 170.99 171.23 166.60 168.12 250,836 +1.62(+0.97%)
Jul 02, 2010 166.50 170.03 165.22 166.50 263,502 -2.59(-1.53%)
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.