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 (%)
Feb 29, 2012 149.62 149.69 146.60 147.37 266,312 -2.29(-1.53%)
Feb 28, 2012 148.51 150.14 147.55 149.66 292,669 +4.56(+3.14%)
Feb 27, 2012 144.47 146.15 143.85 145.11 297,136 -1.46(-1.00%)
Feb 24, 2012 145.16 147.10 145.04 146.57 250,239 -0.28(-0.19%)
Feb 23, 2012 145.58 146.93 144.88 146.85 235,126 -1.37(-0.93%)
Feb 22, 2012 146.10 148.74 145.99 148.22 426,301 +3.87(+2.68%)
Feb 21, 2012 145.30 145.63 143.84 144.36 622,169 -7.15(-4.72%)
Feb 17, 2012 151.96 152.26 150.40 151.51 214,665 +0.16(+0.10%)
Feb 16, 2012 149.50 151.35 148.92 151.35 291,093 +3.66(+2.48%)
Feb 15, 2012 148.33 148.57 147.20 147.70 203,580 +0.94(+0.64%)
Feb 14, 2012 145.78 146.76 145.43 146.76 201,089 -0.48(-0.32%)
Feb 13, 2012 145.87 147.38 145.49 147.23 245,894 +3.16(+2.19%)
Feb 10, 2012 144.11 146.41 142.18 144.07 416,623 -2.78(-1.89%)
Feb 09, 2012 147.00 147.38 145.01 146.85 374,682 +2.38(+1.65%)
Feb 08, 2012 143.13 144.71 142.50 144.47 312,695 +3.26(+2.31%)
Feb 07, 2012 140.11 141.88 139.89 141.21 269,750 +1.85(+1.33%)
Feb 06, 2012 138.99 139.79 138.69 139.35 132,060 -2.69(-1.89%)
Feb 03, 2012 141.91 142.23 141.05 142.04 235,021 +3.33(+2.40%)
Feb 02, 2012 138.93 140.02 137.97 138.71 258,827 +1.47(+1.07%)
Feb 01, 2012 135.33 138.74 134.83 137.24 445,462 +4.89(+3.69%)
Jan 31, 2012 133.65 134.58 131.42 132.35 213,821 -0.11(-0.08%)
Jan 30, 2012 131.96 132.58 130.92 132.46 314,161 +0.52(+0.39%)
Jan 27, 2012 132.14 132.78 131.66 131.94 154,058 -1.31(-0.99%)
Jan 26, 2012 134.15 134.60 131.66 133.26 227,390 +0.30(+0.22%)
Jan 25, 2012 129.98 133.22 129.94 132.96 261,037 +2.41(+1.85%)
Jan 24, 2012 129.76 131.31 129.65 130.54 115,304 -0.49(-0.37%)
Jan 23, 2012 129.29 132.03 129.29 131.03 158,001 +1.16(+0.89%)
Jan 20, 2012 130.07 130.47 128.92 129.87 259,982 -0.84(-0.64%)
Jan 19, 2012 130.17 131.53 130.17 130.71 280,436 -1.02(-0.78%)
Jan 18, 2012 130.73 132.07 129.23 131.73 528,036 +0.87(+0.67%)
Jan 17, 2012 129.87 131.11 129.36 130.86 280,322 +5.11(+4.06%)
Jan 13, 2012 125.06 125.78 124.08 125.75 182,220 -0.56(-0.44%)
Jan 12, 2012 126.19 127.28 125.58 126.31 314,826 -0.90(-0.71%)
Jan 11, 2012 128.45 128.53 126.57 127.21 288,304 -0.79(-0.61%)
Jan 10, 2012 128.61 130.06 127.69 128.00 351,937 +0.47(+0.37%)
Jan 09, 2012 128.19 128.75 127.32 127.52 206,474 +0.80(+0.63%)
Jan 06, 2012 127.26 127.91 125.96 126.72 1,155,477 -1.10(-0.86%)
Jan 05, 2012 124.29 128.68 123.83 127.82 717,873 +8.26(+6.91%)
Jan 04, 2012 119.12 120.30 118.92 119.57 168,627 +5.90(+5.19%)
Dec 30, 2011 113.29 114.31 113.29 113.66 103,781 -0.07(-0.06%)
Dec 29, 2011 112.94 113.80 112.60 113.74 134,070 +1.09(+0.96%)
Dec 28, 2011 114.88 115.17 112.57 112.65 157,004 -2.07(-1.80%)
Dec 27, 2011 114.85 115.30 114.16 114.72 88,479 +0.03(+0.03%)
Dec 23, 2011 114.44 114.84 113.98 114.69 131,236 +1.85(+1.64%)
Dec 21, 2011 112.18 113.03 111.08 112.84 482,847 -2.96(-2.56%)
Dec 20, 2011 114.25 117.23 114.25 115.80 305,776 +3.73(+3.33%)
Dec 19, 2011 114.58 115.30 111.95 112.07 279,676 -3.76(-3.25%)
Dec 16, 2011 115.42 116.15 114.17 115.83 393,193 +1.42(+1.25%)
Dec 15, 2011 116.73 117.37 114.20 114.41 374,494 -1.80(-1.55%)
Dec 14, 2011 119.72 120.31 115.86 116.21 424,010 -4.42(-3.66%)
Dec 13, 2011 123.05 123.93 119.73 120.63 211,807 -0.82(-0.68%)
Dec 12, 2011 123.03 123.03 120.11 121.45 210,479 -4.78(-3.78%)
Dec 09, 2011 124.62 127.10 124.55 126.22 256,692 +2.54(+2.06%)
Dec 08, 2011 126.21 127.90 123.63 123.68 142,424 -3.92(-3.07%)
Dec 07, 2011 127.20 128.25 125.75 127.60 276,669 -1.57(-1.22%)
Dec 06, 2011 127.89 130.71 127.49 129.18 332,049 -0.25(-0.19%)
Dec 05, 2011 128.86 130.75 127.80 129.42 285,464 +4.03(+3.21%)
Dec 02, 2011 128.68 128.68 125.10 125.40 239,523 -1.07(-0.85%)
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.