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 (%)
Jul 31, 2019 150.31 151.13 149.23 149.53 83,310 -1.51(-1.00%)
Jul 30, 2019 150.94 151.80 149.28 151.04 99,207 -0.49(-0.32%)
Jul 29, 2019 150.95 151.56 149.96 151.53 53,780 +0.65(+0.43%)
Jul 26, 2019 152.12 152.12 150.59 150.88 52,188 -0.89(-0.58%)
Jul 25, 2019 153.30 153.30 151.35 151.76 68,565 +0.53(+0.35%)
Jul 24, 2019 152.81 153.70 150.58 151.23 86,927 -2.60(-1.69%)
Jul 23, 2019 153.21 153.82 152.55 153.82 66,198 +1.38(+0.90%)
Jul 22, 2019 151.88 152.70 151.27 152.45 81,856 +0.56(+0.37%)
Jul 19, 2019 150.36 152.53 150.36 151.89 67,225 +3.02(+2.03%)
Jul 18, 2019 149.23 149.50 147.60 148.87 86,295 -1.56(-1.03%)
Jul 17, 2019 152.41 153.45 150.29 150.42 66,787 -1.97(-1.29%)
Jul 16, 2019 155.13 155.41 151.81 152.39 123,213 -2.87(-1.85%)
Jul 15, 2019 155.10 156.27 155.10 155.26 71,128 +0.31(+0.20%)
Jul 12, 2019 155.56 155.79 154.46 154.95 53,736 -0.26(-0.17%)
Jul 11, 2019 155.90 156.16 154.60 155.22 75,304 -0.10(-0.06%)
Jul 10, 2019 153.57 155.92 153.57 155.31 90,814 +3.57(+2.35%)
Jul 09, 2019 150.76 151.91 150.16 151.74 78,720 -0.71(-0.46%)
Jul 08, 2019 153.16 153.39 151.73 152.45 93,960 -2.19(-1.42%)
Jul 05, 2019 155.81 155.81 153.55 154.64 42,347 -1.77(-1.13%)
Jul 03, 2019 156.84 156.84 155.55 156.41 62,360 +1.09(+0.70%)
Jul 02, 2019 157.50 158.59 155.10 155.32 73,023 -2.12(-1.34%)
Jul 01, 2019 158.75 159.51 156.53 157.44 79,955 +3.37(+2.19%)
Jun 28, 2019 156.01 156.61 153.77 154.07 74,854 -1.02(-0.66%)
Jun 27, 2019 155.83 157.03 154.98 155.09 42,778 -0.45(-0.29%)
Jun 26, 2019 154.50 155.88 153.21 155.54 55,026 +3.09(+2.03%)
Jun 25, 2019 152.57 154.84 151.46 152.45 83,130 -2.16(-1.40%)
Jun 24, 2019 155.33 156.00 154.18 154.61 79,277 -0.49(-0.31%)
Jun 21, 2019 155.23 156.22 154.44 155.10 117,534 +0.99(+0.64%)
Jun 20, 2019 153.25 154.20 151.80 154.11 138,194 +4.01(+2.67%)
Jun 19, 2019 150.06 150.58 149.06 150.11 144,845 +2.18(+1.47%)
Jun 18, 2019 145.07 148.90 145.07 147.93 167,104 +4.09(+2.84%)
Jun 17, 2019 143.08 144.24 142.24 143.84 64,778 +1.66(+1.16%)
Jun 14, 2019 143.10 143.31 142.08 142.18 71,537 -1.93(-1.34%)
Jun 13, 2019 144.72 144.72 142.92 144.11 109,995 +1.32(+0.93%)
Jun 12, 2019 144.16 144.22 141.87 142.79 87,631 -4.24(-2.89%)
Jun 11, 2019 147.37 147.79 146.36 147.03 75,256 +0.32(+0.22%)
Jun 10, 2019 147.07 147.60 146.01 146.71 86,347 +1.70(+1.17%)
Jun 07, 2019 143.99 146.05 143.99 145.01 64,682 +1.01(+0.70%)
Jun 06, 2019 141.22 144.48 141.22 144.00 82,647 +1.83(+1.29%)
Jun 05, 2019 144.51 144.51 141.02 142.17 64,871 -2.29(-1.58%)
Jun 04, 2019 144.17 144.66 143.25 144.46 117,971 -0.05(-0.03%)
Jun 03, 2019 143.55 145.45 143.37 144.51 94,076 +2.22(+1.56%)
May 31, 2019 141.97 143.21 141.55 142.29 107,832 -2.16(-1.49%)
May 30, 2019 145.66 145.66 144.00 144.45 77,043 -0.38(-0.26%)
May 29, 2019 144.14 145.06 142.83 144.83 85,689 +0.33(+0.23%)
May 28, 2019 145.93 146.55 144.38 144.49 78,357 -1.48(-1.01%)
May 24, 2019 146.09 146.69 144.33 145.97 88,776 +2.49(+1.73%)
May 23, 2019 145.57 147.02 142.83 143.49 171,425 -4.34(-2.93%)
May 22, 2019 149.42 149.59 147.43 147.82 64,869 -1.95(-1.30%)
May 21, 2019 149.61 150.31 149.29 149.77 93,990 -1.06(-0.70%)
May 20, 2019 150.91 151.99 150.22 150.83 49,589 +1.41(+0.94%)
May 17, 2019 150.19 150.81 149.20 149.42 81,473 -3.60(-2.35%)
May 16, 2019 151.16 153.45 150.68 153.02 97,456 +3.01(+2.00%)
May 15, 2019 147.68 150.70 147.68 150.01 52,837 +2.16(+1.46%)
May 14, 2019 147.79 148.48 146.94 147.86 100,091 +1.87(+1.28%)
May 13, 2019 148.19 148.53 144.99 145.99 86,768 -4.10(-2.73%)
May 10, 2019 149.88 150.80 147.68 150.09 62,075 +0.17(+0.11%)
May 09, 2019 149.19 150.16 147.88 149.93 106,183 -2.16(-1.42%)
May 08, 2019 152.25 153.39 151.71 152.08 63,897 -0.45(-0.29%)
May 07, 2019 152.69 153.52 151.53 152.53 88,120 -1.23(-0.80%)
May 06, 2019 151.95 154.32 151.76 153.76 84,674 -0.65(-0.42%)
May 03, 2019 153.78 155.26 153.78 154.41 107,604 +0.91(+0.59%)
May 02, 2019 154.63 155.80 152.94 153.49 100,711 -3.59(-2.29%)
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.