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 (%)
Sep 28, 2007 102.76 103.47 100.90 101.81 880,093 +1.98(+1.99%)
Sep 27, 2007 98.43 100.45 97.92 99.83 915,238 +2.15(+2.20%)
Sep 26, 2007 97.27 98.11 96.05 97.68 1,051,078 -0.01(-0.01%)
Sep 25, 2007 98.17 98.19 96.26 97.70 1,056,635 -3.24(-3.21%)
Sep 24, 2007 101.10 101.76 99.62 100.94 1,026,394 +6.23(+6.58%)
Sep 21, 2007 93.78 94.97 93.33 94.71 783,322 +3.90(+4.30%)
Sep 20, 2007 92.06 92.68 90.80 90.81 932,729 -3.37(-3.58%)
Sep 19, 2007 93.42 95.67 92.99 94.18 1,756,755 +5.87(+6.65%)
Sep 18, 2007 83.32 88.44 83.30 88.31 1,055,328 +6.97(+8.57%)
Sep 17, 2007 81.06 81.70 80.39 81.34 410,786 +0.19(+0.23%)
Sep 14, 2007 80.45 81.56 80.29 81.15 459,989 +0.94(+1.17%)
Sep 13, 2007 79.58 80.84 79.31 80.21 512,952 -0.59(-0.73%)
Sep 12, 2007 79.96 81.52 79.62 80.80 720,715 +2.86(+3.67%)
Sep 11, 2007 77.50 78.45 76.81 77.94 655,656 +2.15(+2.83%)
Sep 10, 2007 75.80 76.25 74.04 75.79 723,658 +1.08(+1.44%)
Sep 07, 2007 75.86 76.02 74.05 74.71 540,741 -0.50(-0.66%)
Sep 06, 2007 75.21 75.55 74.33 75.21 745,072 +1.97(+2.69%)
Sep 05, 2007 73.56 74.09 72.95 73.24 663,339 -1.62(-2.16%)
Sep 04, 2007 73.73 75.18 73.72 74.85 754,716 -0.33(-0.44%)
Aug 31, 2007 74.74 75.82 74.45 75.18 685,080 +3.55(+4.95%)
Aug 30, 2007 71.73 72.65 71.39 71.64 394,603 -1.43(-1.96%)
Aug 29, 2007 71.87 73.34 71.13 73.07 874,536 +3.42(+4.91%)
Aug 28, 2007 72.19 72.83 69.62 69.65 904,286 -6.35(-8.36%)
Aug 27, 2007 74.45 76.36 74.02 76.00 998,932 +4.01(+5.57%)
Aug 24, 2007 70.38 72.03 70.27 71.98 636,858 +1.63(+2.32%)
Aug 23, 2007 71.14 71.27 69.44 70.35 970,326 +2.77(+4.10%)
Aug 22, 2007 66.27 67.86 66.27 67.58 683,609 +3.41(+5.32%)
Aug 21, 2007 63.84 64.46 63.68 64.17 445,931 +0.41(+0.64%)
Aug 20, 2007 63.85 64.57 62.89 63.76 675,926 +1.00(+1.60%)
Aug 17, 2007 60.79 62.75 60.07 62.75 1,056,145 +3.40(+5.73%)
Aug 16, 2007 59.82 59.95 56.57 59.35 1,283,851 -3.33(-5.32%)
Aug 15, 2007 64.54 65.16 62.47 62.69 936,816 -3.45(-5.22%)
Aug 14, 2007 67.73 67.99 66.14 66.14 625,579 -1.43(-2.12%)
Aug 13, 2007 68.27 68.64 67.48 67.57 569,020 -0.12(-0.18%)
Aug 10, 2007 66.81 67.87 66.08 67.69 844,458 -1.24(-1.80%)
Aug 09, 2007 70.38 70.38 68.83 68.93 973,595 -3.24(-4.48%)
Aug 08, 2007 71.42 73.23 71.42 72.17 678,705 +3.13(+4.54%)
Aug 07, 2007 67.60 69.53 67.40 69.04 485,980 +0.46(+0.67%)
Aug 06, 2007 68.75 69.12 66.93 68.58 1,174,167 -1.38(-1.97%)
Aug 03, 2007 70.64 71.39 69.75 69.95 499,221 -1.43(-2.01%)
Aug 02, 2007 71.07 71.73 70.80 71.39 678,215 +1.17(+1.67%)
Aug 01, 2007 69.76 71.36 69.10 70.21 706,657 -2.34(-3.23%)
Jul 31, 2007 73.38 74.14 72.49 72.55 706,167 +1.13(+1.58%)
Jul 30, 2007 70.54 71.83 70.27 71.42 502,163 +2.38(+3.45%)
Jul 27, 2007 69.92 70.15 68.23 69.04 1,067,097 -0.65(-0.94%)
Jul 26, 2007 71.79 71.94 67.95 69.70 1,273,717 -4.02(-5.45%)
Jul 25, 2007 74.02 74.27 72.43 73.72 806,044 -0.19(-0.26%)
Jul 24, 2007 75.58 75.73 73.75 73.91 656,637 -2.56(-3.34%)
Jul 23, 2007 75.98 76.46 75.57 76.46 526,356 +1.34(+1.78%)
Jul 20, 2007 75.39 75.79 74.79 75.12 430,892 +0.25(+0.34%)
Jul 19, 2007 74.31 74.99 74.16 74.87 688,676 +1.16(+1.57%)
Jul 18, 2007 74.33 75.13 73.34 73.72 1,354,632 -1.22(-1.63%)
Jul 17, 2007 75.96 76.58 74.93 74.94 796,400 +1.57(+2.13%)
Jul 16, 2007 73.41 73.83 72.91 73.37 341,314 -0.15(-0.20%)
Jul 13, 2007 73.30 73.86 73.23 73.52 440,537 +0.18(+0.24%)
Jul 12, 2007 72.49 73.34 72.24 73.34 648,464 +0.91(+1.26%)
Jul 11, 2007 72.89 73.10 72.25 72.43 779,726 -1.09(-1.48%)
Jul 10, 2007 73.81 74.43 73.34 73.52 503,634 -0.23(-0.31%)
Jul 09, 2007 73.35 74.05 73.35 73.75 511,154 +0.40(+0.55%)
Jul 06, 2007 72.31 73.43 72.42 73.34 380,709 +1.35(+1.87%)
Jul 05, 2007 72.17 72.31 71.14 72.00 597,300 -1.09(-1.50%)
Jul 03, 2007 71.64 73.11 72.10 73.09 408,661 +2.23(+3.14%)
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.