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 31, 2012 180.70 180.79 177.33 179.35 156,742 +0.13(+0.07%)
May 30, 2012 181.29 181.40 178.76 179.22 112,351 -5.92(-3.20%)
May 29, 2012 184.89 187.06 182.86 185.14 158,211 +5.10(+2.83%)
May 25, 2012 180.29 181.56 179.38 180.04 107,123 -3.11(-1.70%)
May 24, 2012 184.25 184.68 181.09 183.15 118,893 -0.11(-0.06%)
May 23, 2012 182.36 183.42 179.11 183.26 153,594 -0.21(-0.11%)
May 22, 2012 185.80 186.86 182.06 183.47 110,900 -2.93(-1.57%)
May 21, 2012 182.67 186.67 182.50 186.40 81,297 +4.16(+2.28%)
May 18, 2012 184.14 185.62 179.90 182.24 165,758 +1.89(+1.05%)
May 17, 2012 183.62 183.62 179.68 180.35 130,158 -1.53(-0.84%)
May 16, 2012 184.00 186.60 181.66 181.88 131,667 -3.37(-1.82%)
May 15, 2012 187.74 188.01 184.63 185.25 120,594 -1.91(-1.02%)
May 14, 2012 188.83 189.34 186.72 187.16 135,183 -5.85(-3.03%)
May 11, 2012 191.83 195.26 191.17 193.01 110,838 -1.92(-0.98%)
May 10, 2012 196.31 197.03 194.41 194.93 179,201 -0.38(-0.19%)
May 09, 2012 196.88 197.48 194.61 195.31 295,577 -7.91(-3.89%)
May 08, 2012 203.67 203.76 200.47 203.22 161,181 -3.78(-1.83%)
May 07, 2012 206.22 207.67 205.75 207.00 106,233 -1.62(-0.78%)
May 04, 2012 212.29 212.29 207.89 208.62 137,775 -5.90(-2.75%)
May 03, 2012 215.99 216.18 213.54 214.52 132,188 -2.44(-1.12%)
May 02, 2012 214.95 217.30 212.91 216.96 151,665 +1.56(+0.72%)
May 01, 2012 211.44 216.47 211.33 215.40 262,513 +3.75(+1.77%)
Apr 30, 2012 211.89 212.22 209.01 211.65 209,382 -0.10(-0.05%)
Apr 27, 2012 210.41 212.24 209.91 211.75 109,930 +0.85(+0.40%)
Apr 26, 2012 208.05 211.26 208.05 210.90 84,323 +2.66(+1.28%)
Apr 25, 2012 208.00 208.50 205.86 208.24 158,617 +4.53(+2.22%)
Apr 24, 2012 204.68 206.56 203.45 203.71 87,324 -1.38(-0.67%)
Apr 23, 2012 204.68 205.89 202.12 205.09 111,813 -2.88(-1.38%)
Apr 20, 2012 209.01 210.33 207.65 207.97 111,093 -0.20(-0.10%)
Apr 19, 2012 208.78 210.26 205.94 208.17 151,468 +2.16(+1.05%)
Apr 18, 2012 206.02 207.75 205.30 206.01 154,402 +2.69(+1.32%)
Apr 17, 2012 201.70 203.87 200.99 203.32 128,657 +2.98(+1.49%)
Apr 16, 2012 203.25 203.25 198.68 200.34 125,149 -0.88(-0.44%)
Apr 13, 2012 203.72 203.72 200.45 201.22 118,013 -2.10(-1.03%)
Apr 12, 2012 198.00 203.88 198.00 203.32 234,769 +6.12(+3.10%)
Apr 11, 2012 197.03 197.80 196.23 197.20 135,057 +2.54(+1.30%)
Apr 10, 2012 199.50 200.69 193.82 194.66 274,435 -5.94(-2.96%)
Apr 09, 2012 199.77 201.56 199.11 200.60 70,120 -2.00(-0.99%)
Apr 05, 2012 201.96 204.41 201.70 202.60 79,564 +1.56(+0.78%)
Apr 04, 2012 200.87 201.63 198.50 201.04 106,537 -3.04(-1.49%)
Apr 03, 2012 205.24 205.72 202.45 204.08 125,028 -2.87(-1.39%)
Apr 02, 2012 203.70 208.26 202.81 206.95 154,076 +2.66(+1.30%)
Mar 30, 2012 204.72 205.13 203.03 204.29 110,358 +2.99(+1.49%)
Mar 29, 2012 203.06 203.06 199.15 201.30 241,671 -5.15(-2.49%)
Mar 28, 2012 211.81 211.81 204.79 206.45 239,991 -6.42(-3.02%)
Mar 27, 2012 216.13 216.13 212.15 212.87 138,966 -1.81(-0.84%)
Mar 26, 2012 214.20 215.26 213.60 214.68 113,965 +2.35(+1.11%)
Mar 23, 2012 209.22 212.40 208.78 212.33 107,559 +2.84(+1.36%)
Mar 22, 2012 211.63 211.63 207.74 209.49 152,750 -4.43(-2.07%)
Mar 21, 2012 214.00 214.85 212.41 213.92 114,591 +2.43(+1.15%)
Mar 20, 2012 212.14 213.07 210.80 211.49 173,531 -6.52(-2.99%)
Mar 19, 2012 215.59 220.09 215.28 218.01 187,005 +0.15(+0.07%)
Mar 16, 2012 217.08 218.53 215.00 217.86 204,201 +0.22(+0.10%)
Mar 15, 2012 218.01 219.14 216.87 217.64 115,825 -0.91(-0.42%)
Mar 14, 2012 221.39 223.18 217.68 218.55 114,774 -5.95(-2.65%)
Mar 13, 2012 220.85 224.92 220.00 224.50 192,382 +9.21(+4.28%)
Mar 12, 2012 216.82 216.92 214.84 215.29 103,310 -2.52(-1.16%)
Mar 09, 2012 218.43 218.91 217.00 217.81 148,336 +1.24(+0.57%)
Mar 08, 2012 216.84 217.37 214.64 216.57 102,488 +2.87(+1.34%)
Mar 07, 2012 213.35 213.94 211.91 213.70 141,882 +0.56(+0.26%)
Mar 06, 2012 216.36 216.80 211.02 213.14 247,333 -6.94(-3.15%)
Mar 05, 2012 223.59 223.72 219.14 220.08 160,738 -4.62(-2.06%)
Mar 02, 2012 225.02 225.61 223.22 224.70 144,777 -3.65(-1.60%)
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.