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, 2013 176.36 177.09 173.81 173.84 97,747 -2.86(-1.62%)
May 30, 2013 176.64 177.88 176.00 176.70 110,859 +0.42(+0.24%)
May 29, 2013 175.78 177.12 174.62 176.28 112,715 -2.45(-1.37%)
May 28, 2013 177.93 179.38 176.50 178.73 140,389 -0.29(-0.16%)
May 24, 2013 179.73 179.92 177.47 179.02 162,445 -3.69(-2.02%)
May 23, 2013 180.84 183.97 180.22 182.71 222,179 -1.81(-0.98%)
May 22, 2013 186.84 189.75 184.17 184.52 162,871 -3.23(-1.72%)
May 21, 2013 188.24 189.39 185.00 187.75 245,756 -0.49(-0.26%)
May 20, 2013 185.87 188.30 185.67 188.24 81,497 +2.57(+1.38%)
May 17, 2013 183.44 186.77 183.44 185.67 82,092 +3.06(+1.68%)
May 16, 2013 183.50 185.28 182.00 182.61 515,442 -2.76(-1.49%)
May 15, 2013 185.90 186.29 184.81 185.37 290,948 -0.04(-0.02%)
May 13, 2013 186.23 186.40 185.01 185.41 222,783 -3.73(-1.97%)
May 10, 2013 188.98 189.99 186.95 189.14 287,319 -0.85(-0.45%)
May 09, 2013 190.23 191.07 189.15 189.99 95,992 -2.61(-1.36%)
May 08, 2013 190.09 192.60 190.09 192.60 72,641 +2.71(+1.43%)
May 07, 2013 188.62 190.42 188.21 189.89 57,437 +3.02(+1.62%)
May 06, 2013 185.17 187.09 185.17 186.87 59,307 +0.77(+0.41%)
May 03, 2013 185.41 187.45 184.65 186.10 85,938 +1.45(+0.79%)
May 02, 2013 182.45 184.88 181.60 184.65 66,472 +0.99(+0.54%)
May 01, 2013 186.95 186.95 183.31 183.66 86,325 -3.68(-1.96%)
Apr 30, 2013 186.31 187.60 184.46 187.34 63,908 +0.25(+0.13%)
Apr 29, 2013 186.13 187.41 184.77 187.09 71,523 +3.10(+1.68%)
Apr 26, 2013 186.28 187.40 182.82 183.99 69,826 -3.41(-1.82%)
Apr 25, 2013 185.99 187.96 185.75 187.40 79,152 +3.80(+2.07%)
Apr 24, 2013 180.78 183.77 180.56 183.60 107,761 +2.50(+1.38%)
Apr 23, 2013 178.40 181.10 178.04 181.10 127,252 +3.11(+1.75%)
Apr 22, 2013 178.27 179.09 176.59 177.99 78,650 +1.59(+0.90%)
Apr 19, 2013 176.23 176.77 175.09 176.40 80,799 +4.10(+2.38%)
Apr 18, 2013 172.75 173.50 171.22 172.30 41,232 +0.25(+0.15%)
Apr 17, 2013 174.20 174.20 171.00 172.05 80,900 -3.99(-2.27%)
Apr 16, 2013 175.32 176.28 174.44 176.04 77,580 +2.64(+1.52%)
Apr 15, 2013 177.71 178.38 173.33 173.40 156,674 -9.16(-5.02%)
Apr 12, 2013 182.45 183.16 180.95 182.56 66,019 -1.33(-0.72%)
Apr 11, 2013 184.66 185.23 183.63 183.89 60,543 -1.97(-1.06%)
Apr 10, 2013 184.22 185.99 183.48 185.86 95,944 -0.81(-0.43%)
Apr 09, 2013 184.77 188.25 183.56 186.67 79,019 +2.25(+1.22%)
Apr 08, 2013 182.99 184.95 182.70 184.42 60,377 -0.75(-0.41%)
Apr 05, 2013 182.51 185.94 182.40 185.17 97,207 -3.48(-1.84%)
Apr 04, 2013 189.19 190.19 187.03 188.65 86,977 +0.11(+0.06%)
Apr 03, 2013 193.28 193.28 188.50 188.54 89,531 -5.14(-2.65%)
Apr 02, 2013 193.85 194.96 193.11 193.68 80,862 +3.56(+1.87%)
Apr 01, 2013 191.50 191.67 189.88 190.12 48,501 -1.38(-0.72%)
Mar 28, 2013 192.24 193.48 191.50 191.50 47,747 -2.38(-1.23%)
Mar 27, 2013 193.35 194.17 191.80 193.88 74,420 -0.76(-0.39%)
Mar 26, 2013 193.52 195.22 193.40 194.64 104,872 +4.74(+2.50%)
Mar 25, 2013 192.00 192.72 189.56 189.90 123,499 +4.83(+2.61%)
Mar 22, 2013 184.80 186.26 183.92 185.07 93,484 +0.92(+0.50%)
Mar 21, 2013 185.27 185.95 183.83 184.15 50,087 -2.36(-1.27%)
Mar 20, 2013 186.17 186.99 185.49 186.51 105,870 +3.89(+2.13%)
Mar 19, 2013 184.75 184.92 182.17 182.62 104,608 -3.90(-2.09%)
Mar 18, 2013 186.13 187.49 186.01 186.52 51,671 -1.80(-0.96%)
Mar 15, 2013 188.00 189.13 187.22 188.32 125,854 +0.32(+0.17%)
Mar 14, 2013 187.17 188.71 186.56 188.00 100,747 +1.44(+0.77%)
Mar 13, 2013 186.60 187.80 185.87 186.56 82,719 -1.94(-1.03%)
Mar 12, 2013 189.56 190.88 188.14 188.50 95,578 -3.10(-1.62%)
Mar 11, 2013 192.08 193.27 191.34 191.60 69,778 -1.67(-0.86%)
Mar 08, 2013 194.00 194.95 192.25 193.27 78,859 +2.77(+1.45%)
Mar 07, 2013 190.00 191.73 189.33 190.50 96,917 +0.96(+0.51%)
Mar 06, 2013 189.75 189.90 188.52 189.54 61,995 +0.58(+0.31%)
Mar 05, 2013 188.82 190.45 188.31 188.96 74,669 -0.38(-0.20%)
Mar 04, 2013 189.08 189.90 187.73 189.34 98,878 -2.77(-1.44%)
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.