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 (%)
Mar 31, 2020 95.22 98.05 95.22 96.20 173,242 +3.57(+3.85%)
Mar 30, 2020 89.70 92.85 89.39 92.63 206,426 +3.31(+3.71%)
Mar 27, 2020 90.14 90.58 88.42 89.32 163,265 -2.97(-3.21%)
Mar 26, 2020 90.63 93.78 89.28 92.29 242,960 +1.04(+1.14%)
Mar 25, 2020 90.46 93.92 88.37 91.25 235,622 +3.53(+4.03%)
Mar 24, 2020 86.79 88.44 85.55 87.71 195,533 +4.98(+6.02%)
Mar 23, 2020 79.85 83.08 79.37 82.73 164,114 +2.92(+3.66%)
Mar 20, 2020 82.96 84.64 79.18 79.81 184,883 -2.37(-2.88%)
Mar 19, 2020 78.47 86.16 75.78 82.18 337,556 +3.05(+3.85%)
Mar 18, 2020 80.83 81.17 75.41 79.13 246,561 -7.29(-8.43%)
Mar 17, 2020 86.39 87.48 82.57 86.42 279,265 +1.85(+2.19%)
Mar 16, 2020 86.47 91.67 84.57 84.57 262,895 -11.87(-12.31%)
Mar 13, 2020 96.34 96.62 89.96 96.45 278,239 +8.30(+9.42%)
Mar 12, 2020 92.93 92.93 85.85 88.14 201,594 -10.66(-10.79%)
Mar 11, 2020 102.02 102.78 97.72 98.81 345,951 -8.16(-7.63%)
Mar 10, 2020 110.64 111.11 104.02 106.97 784,791 +4.58(+4.48%)
Mar 09, 2020 102.75 106.71 100.42 102.39 509,285 -18.22(-15.11%)
Mar 06, 2020 125.08 125.72 119.85 120.61 393,751 -8.73(-6.75%)
Mar 05, 2020 129.28 130.84 128.22 129.34 237,412 -0.53(-0.41%)
Mar 04, 2020 130.42 131.91 128.53 129.87 242,407 +0.41(+0.32%)
Mar 03, 2020 133.18 133.99 128.57 129.46 221,237 -3.85(-2.89%)
Mar 02, 2020 131.23 133.60 129.54 133.31 235,616 +4.69(+3.65%)
Feb 28, 2020 125.72 129.05 125.42 128.62 201,877 -1.11(-0.85%)
Feb 27, 2020 132.02 133.42 129.38 129.72 158,688 -4.01(-3.00%)
Feb 26, 2020 135.57 136.75 133.42 133.73 178,233 -0.57(-0.42%)
Feb 25, 2020 138.29 138.64 133.54 134.30 222,012 -4.07(-2.94%)
Feb 24, 2020 139.15 139.73 137.87 138.37 176,959 -6.40(-4.42%)
Feb 21, 2020 146.18 146.50 144.77 144.77 171,224 -2.28(-1.55%)
Feb 20, 2020 146.29 147.32 145.97 147.04 341,006 +0.62(+0.43%)
Feb 19, 2020 145.84 146.76 145.04 146.42 154,979 +2.21(+1.53%)
Feb 18, 2020 144.11 145.22 143.52 144.21 130,978 -3.20(-2.17%)
Feb 14, 2020 148.69 149.30 146.65 147.41 57,433 -1.27(-0.86%)
Feb 13, 2020 148.76 149.48 147.76 148.68 137,007 -2.41(-1.59%)
Feb 12, 2020 150.34 151.45 149.66 151.09 149,047 +3.25(+2.19%)
Feb 11, 2020 148.69 149.22 147.25 147.84 101,226 +2.12(+1.45%)
Feb 10, 2020 145.69 146.92 144.61 145.72 59,272 +0.64(+0.44%)
Feb 07, 2020 146.60 146.60 144.34 145.08 71,952 -3.42(-2.30%)
Feb 06, 2020 149.01 149.28 147.61 148.50 182,221 +1.13(+0.77%)
Feb 05, 2020 146.49 147.51 146.10 147.37 220,495 +5.58(+3.93%)
Feb 04, 2020 141.63 143.22 141.42 141.79 200,981 +2.84(+2.04%)
Feb 03, 2020 139.92 140.93 138.87 138.96 182,762 -1.44(-1.03%)
Jan 31, 2020 141.34 142.21 139.96 140.40 156,489 -5.60(-3.83%)
Jan 30, 2020 143.99 146.04 142.79 145.99 192,214 -2.84(-1.91%)
Jan 29, 2020 151.40 151.55 148.36 148.84 140,383 -2.59(-1.71%)
Jan 28, 2020 152.44 152.44 150.22 151.42 116,451 +1.30(+0.87%)
Jan 27, 2020 150.26 151.12 149.28 150.12 115,363 -4.31(-2.79%)
Jan 24, 2020 155.23 156.06 153.48 154.44 118,631 -1.98(-1.27%)
Jan 23, 2020 156.20 156.79 154.82 156.42 175,757 -2.05(-1.29%)
Jan 22, 2020 159.07 159.18 158.07 158.46 136,152 +1.28(+0.82%)
Jan 21, 2020 156.51 158.50 156.20 157.18 251,356 -6.09(-3.73%)
Jan 17, 2020 162.78 163.31 161.79 163.27 104,326 +0.97(+0.60%)
Jan 16, 2020 161.44 162.93 160.94 162.30 330,823 +2.80(+1.75%)
Jan 15, 2020 159.00 159.93 158.54 159.50 278,660 -4.31(-2.63%)
Jan 14, 2020 164.76 164.91 162.80 163.82 222,797 -4.26(-2.53%)
Jan 13, 2020 164.48 168.41 163.63 168.07 138,885 +5.83(+3.59%)
Jan 10, 2020 162.55 163.63 161.78 162.25 105,294 -2.72(-1.65%)
Jan 09, 2020 161.56 165.34 161.06 164.97 208,731 +4.29(+2.67%)
Jan 08, 2020 163.30 163.37 160.18 160.68 219,257 -2.52(-1.54%)
Jan 07, 2020 162.52 163.45 162.13 163.20 141,953 -0.61(-0.37%)
Jan 06, 2020 162.71 164.55 162.44 163.82 190,364 +5.39(+3.40%)
Jan 03, 2020 157.99 159.13 157.45 158.42 105,079 +1.67(+1.07%)
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.