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, 2009 81.65 81.97 80.55 81.56 717,399 +0.04(+0.05%)
Jul 30, 2009 81.65 82.20 81.16 81.53 724,607 +1.21(+1.50%)
Jul 29, 2009 81.47 82.01 79.63 80.32 763,935 -3.92(-4.65%)
Jul 28, 2009 84.23 85.14 83.03 84.24 625,775 +0.42(+0.50%)
Jul 27, 2009 83.55 83.99 82.76 83.82 296,595 +0.62(+0.74%)
Jul 24, 2009 82.59 83.46 82.30 83.20 1,327 -0.75(-0.89%)
Jul 23, 2009 81.22 84.42 81.22 83.94 865,926 +3.50(+4.35%)
Jul 22, 2009 79.97 81.24 78.62 80.45 828,133 -1.50(-1.83%)
Jul 21, 2009 81.30 82.65 80.65 81.94 1,021,978 +0.32(+0.39%)
Jul 20, 2009 81.68 81.85 79.89 81.63 519,843 +3.44(+4.40%)
Jul 17, 2009 77.55 78.36 76.96 78.19 443,847 +1.22(+1.59%)
Jul 16, 2009 76.98 77.29 75.92 76.96 569,877 -0.63(-0.81%)
Jul 15, 2009 76.02 77.97 76.02 77.59 587,962 +3.70(+5.00%)
Jul 14, 2009 73.83 74.47 73.38 73.90 524,720 +2.69(+3.78%)
Jul 13, 2009 70.01 71.46 69.81 71.21 484,385 +0.09(+0.13%)
Jul 10, 2009 70.78 71.37 70.11 71.12 268,605 -0.54(-0.76%)
Jul 09, 2009 72.46 72.46 71.32 71.66 705,848 +2.37(+3.42%)
Jul 08, 2009 69.76 70.52 67.85 69.29 855,072 -0.62(-0.88%)
Jul 07, 2009 72.13 72.13 69.74 69.91 788,594 -2.23(-3.09%)
Jul 06, 2009 72.04 72.48 70.77 72.14 1,456,414 -0.45(-0.62%)
Jul 02, 2009 74.03 74.03 72.19 72.58 883,724 -3.75(-4.91%)
Jul 01, 2009 77.52 77.52 76.32 76.33 589,306 +1.07(+1.42%)
Jun 30, 2009 75.96 76.29 74.32 75.26 986,677 -1.91(-2.48%)
Jun 29, 2009 77.58 77.58 76.51 77.18 662,988 -0.06(-0.07%)
Jun 26, 2009 78.53 78.53 76.62 77.23 375,099 +0.04(+0.06%)
Jun 25, 2009 76.04 77.36 75.89 77.19 546,939 +2.06(+2.74%)
Jun 24, 2009 75.80 76.85 74.79 75.14 662,017 +2.10(+2.88%)
Jun 23, 2009 73.07 73.67 71.09 73.03 823,902 -0.05(-0.07%)
Jun 22, 2009 74.74 75.47 72.83 73.08 775,836 -2.78(-3.67%)
Jun 19, 2009 76.95 77.19 75.62 75.86 536,700 -0.46(-0.60%)
Jun 18, 2009 75.93 77.07 74.63 76.32 495,724 +0.51(+0.67%)
Jun 17, 2009 76.30 76.45 74.21 75.81 891,755 -1.32(-1.71%)
Jun 16, 2009 78.95 79.93 76.95 77.13 1,059,655 -4.42(-5.42%)
Jun 15, 2009 83.06 83.31 80.52 81.55 421,801 -3.95(-4.62%)
Jun 12, 2009 85.60 85.60 84.29 85.50 396,285 -1.19(-1.38%)
Jun 11, 2009 85.88 87.85 84.84 86.69 491,012 +1.19(+1.39%)
Jun 10, 2009 86.15 86.26 83.98 85.50 639,192 +1.08(+1.28%)
Jun 09, 2009 84.71 84.81 83.30 84.42 661,896 -1.14(-1.33%)
Jun 08, 2009 84.66 85.89 83.91 85.56 520,270 -1.57(-1.80%)
Jun 05, 2009 88.65 89.37 86.24 87.13 819,013 +0.83(+0.96%)
Jun 04, 2009 84.76 86.56 84.43 86.30 749,897 +2.81(+3.37%)
Jun 03, 2009 85.78 85.78 82.40 83.49 825,732 -3.30(-3.80%)
Jun 02, 2009 87.18 87.99 85.46 86.78 598,261 -1.27(-1.44%)
Jun 01, 2009 86.84 88.56 86.70 88.05 894,766 +6.06(+7.39%)
May 29, 2009 80.79 82.20 80.45 81.99 865,530 +4.62(+5.97%)
May 28, 2009 77.11 78.35 76.47 77.37 1,567,056 +1.02(+1.33%)
May 27, 2009 77.16 78.75 76.14 76.35 1,040,506 +0.76(+1.01%)
May 26, 2009 74.02 75.91 72.82 75.59 1,659,075 -1.97(-2.54%)
May 22, 2009 78.91 79.22 77.56 77.56 1,098,724 -1.30(-1.65%)
May 21, 2009 79.05 80.10 78.01 78.86 915,637 -2.18(-2.69%)
May 20, 2009 82.20 82.66 80.78 81.04 1,373,206 -0.46(-0.56%)
May 19, 2009 82.10 82.78 81.08 81.50 1,830,739 +2.06(+2.59%)
May 18, 2009 76.85 79.44 76.85 79.44 1,893,053 +3.73(+4.92%)
May 15, 2009 76.52 77.69 75.08 75.72 1,434,479 -0.80(-1.04%)
May 14, 2009 76.63 77.15 74.53 76.51 923,047 -1.37(-1.76%)
May 13, 2009 79.52 79.52 77.52 77.88 1,229,507 +1.44(+1.88%)
May 12, 2009 78.21 78.21 75.85 76.44 852,045 -0.01(-0.01%)
May 11, 2009 76.55 77.68 75.85 76.45 686,713 -3.32(-4.16%)
May 08, 2009 78.48 80.15 78.31 79.77 773,451 +4.69(+6.24%)
May 07, 2009 79.21 79.21 74.46 75.09 893,829 -2.89(-3.70%)
May 06, 2009 77.33 78.30 76.27 77.97 1,092,612 +2.12(+2.79%)
May 05, 2009 77.39 77.93 75.47 75.86 1,077,312 -1.57(-2.02%)
May 04, 2009 77.42 77.50 77.00 77.42 1,043,982 +7.35(+10.48%)
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.