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 (%)
May 24, 2011 148.29 150.38 147.81 148.66 394,559 +2.01(+1.37%)
May 23, 2011 146.43 147.62 146.16 146.65 337,758 -2.13(-1.43%)
May 20, 2011 149.25 149.64 147.87 148.78 461,056 -1.08(-0.72%)
May 19, 2011 151.09 151.09 148.94 149.86 216,845 -0.13(-0.09%)
May 18, 2011 146.95 151.32 146.82 149.99 492,825 +3.81(+2.61%)
May 17, 2011 146.09 146.84 145.08 146.18 554,936 -0.26(-0.18%)
May 16, 2011 147.30 149.78 146.32 146.44 368,022 -1.04(-0.71%)
May 13, 2011 148.43 149.34 146.17 147.48 421,930 -2.07(-1.38%)
May 12, 2011 148.14 150.83 146.86 149.55 257,536 +1.78(+1.20%)
May 11, 2011 150.65 150.65 147.19 147.77 315,473 -2.54(-1.69%)
May 10, 2011 148.03 150.93 147.85 150.31 274,624 +1.98(+1.33%)
May 09, 2011 148.32 149.47 146.57 148.34 220,471 +1.91(+1.31%)
May 06, 2011 147.13 149.10 145.04 146.42 464,343 +0.52(+0.36%)
May 05, 2011 148.08 149.40 145.17 145.90 663,881 -5.34(-3.53%)
May 04, 2011 153.48 153.48 149.17 151.25 434,637 -4.02(-2.59%)
May 03, 2011 157.05 157.57 154.24 155.26 310,687 -1.82(-1.16%)
May 02, 2011 157.25 157.32 156.65 157.09 242,427 -0.47(-0.30%)
Apr 29, 2011 156.60 158.34 156.17 157.56 180,505 +1.34(+0.86%)
Apr 28, 2011 155.71 156.53 154.95 156.22 392,317 -2.13(-1.35%)
Apr 27, 2011 160.03 160.03 156.01 158.35 404,856 -1.61(-1.01%)
Apr 26, 2011 159.84 161.12 159.40 159.96 243,499 +0.16(+0.10%)
Apr 25, 2011 161.44 161.63 159.27 159.80 269,390 -1.96(-1.21%)
Apr 21, 2011 160.72 161.91 160.47 161.76 208,574 +2.29(+1.43%)
Apr 20, 2011 158.22 159.47 157.53 159.47 534,706 +5.34(+3.47%)
Apr 19, 2011 153.62 155.59 152.86 154.13 537,959 -1.64(-1.05%)
Apr 18, 2011 155.82 156.14 152.60 155.77 655,995 -5.00(-3.11%)
Apr 15, 2011 159.75 160.82 158.98 160.77 203,565 +0.47(+0.29%)
Apr 14, 2011 158.38 160.37 158.38 160.30 234,102 -0.83(-0.51%)
Apr 13, 2011 160.66 161.83 159.68 161.13 398,525 +2.64(+1.67%)
Apr 12, 2011 161.23 161.70 157.66 158.49 410,189 -4.79(-2.93%)
Apr 11, 2011 166.67 166.67 162.74 163.28 346,246 -4.71(-2.80%)
Apr 08, 2011 168.58 169.72 167.04 167.99 224,413 +0.30(+0.18%)
Apr 07, 2011 168.81 169.43 166.65 167.69 364,140 +0.79(+0.47%)
Apr 06, 2011 166.68 168.77 166.30 166.90 516,280 -3.16(-1.86%)
Apr 05, 2011 170.23 171.76 169.35 170.06 685,616 -0.88(-0.51%)
Apr 04, 2011 168.40 171.06 168.21 170.94 536,351 +5.37(+3.24%)
Apr 01, 2011 166.06 166.84 164.94 165.57 576,586 +5.75(+3.60%)
Mar 31, 2011 158.78 160.24 158.20 159.82 304,878 +1.26(+0.79%)
Mar 30, 2011 157.58 158.92 156.78 158.57 456,662 +3.73(+2.41%)
Mar 29, 2011 153.60 155.52 153.20 154.84 358,957 +4.89(+3.26%)
Mar 28, 2011 151.87 151.87 149.95 149.95 209,530 -2.30(-1.51%)
Mar 25, 2011 153.93 153.93 152.01 152.25 224,410 -1.57(-1.02%)
Mar 24, 2011 153.42 154.38 151.77 153.82 343,805 +3.22(+2.14%)
Mar 23, 2011 149.22 151.32 149.14 150.60 295,352 +2.35(+1.59%)
Mar 22, 2011 148.57 149.67 148.06 148.25 243,388 +2.21(+1.51%)
Mar 21, 2011 146.21 146.55 145.54 146.04 313,138 +5.97(+4.26%)
Mar 18, 2011 141.01 141.38 139.40 140.07 227,921 -1.04(-0.73%)
Mar 17, 2011 140.31 142.16 139.83 141.11 224,961 +3.46(+2.51%)
Mar 16, 2011 140.07 141.38 136.25 137.65 466,508 -3.43(-2.43%)
Mar 15, 2011 140.61 142.42 140.25 141.08 430,815 -4.04(-2.79%)
Mar 14, 2011 143.83 145.32 143.83 145.13 135,090 +0.69(+0.48%)
Mar 11, 2011 142.59 145.17 142.35 144.43 177,019 +0.37(+0.26%)
Mar 10, 2011 145.74 146.16 143.98 144.06 287,655 -3.57(-2.42%)
Mar 09, 2011 147.61 148.75 147.09 147.63 295,155 -0.23(-0.16%)
Mar 08, 2011 147.98 148.35 146.77 147.86 460,534 +1.99(+1.36%)
Mar 07, 2011 146.93 148.43 144.70 145.87 432,224 +1.59(+1.10%)
Mar 04, 2011 144.85 144.85 142.23 144.28 392,650 +0.08(+0.05%)
Mar 03, 2011 143.50 144.67 142.97 144.20 395,211 -1.83(-1.25%)
Mar 02, 2011 144.64 146.62 144.64 146.04 235,771 +1.87(+1.30%)
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.