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 30, 2013 141.54 141.95 139.83 140.79 153,783 -1.51(-1.06%)
Sep 27, 2013 142.78 143.16 141.72 142.30 102,797 +0.80(+0.56%)
Sep 26, 2013 141.94 142.52 140.95 141.51 87,412 -0.70(-0.49%)
Sep 25, 2013 142.27 143.18 141.72 142.21 67,713 +0.03(+0.02%)
Sep 24, 2013 141.79 142.88 141.30 142.17 91,180 -0.82(-0.58%)
Sep 23, 2013 143.90 144.77 142.99 143.00 110,540 -0.35(-0.24%)
Sep 20, 2013 146.10 146.10 143.20 143.34 181,392 -2.76(-1.89%)
Sep 19, 2013 145.29 146.27 144.06 146.10 139,230 -1.02(-0.69%)
Sep 18, 2013 143.87 147.12 142.78 147.12 226,307 +3.01(+2.09%)
Sep 17, 2013 144.28 144.90 143.73 144.11 92,388 -0.80(-0.55%)
Sep 16, 2013 146.13 146.15 144.59 144.91 133,759 -0.61(-0.42%)
Sep 13, 2013 144.83 146.22 144.67 145.52 265,368 +1.62(+1.12%)
Sep 12, 2013 145.22 145.37 143.41 143.90 155,547 -2.42(-1.65%)
Sep 11, 2013 145.53 146.78 145.19 146.32 56,463 -1.03(-0.70%)
Sep 10, 2013 146.96 147.55 146.56 147.35 168,076 +1.01(+0.69%)
Sep 09, 2013 145.62 146.89 145.05 146.34 197,335 +2.87(+2.00%)
Sep 06, 2013 144.84 145.00 142.41 143.47 132,257 +1.60(+1.13%)
Sep 05, 2013 142.48 143.46 141.38 141.87 109,269 +0.70(+0.50%)
Sep 04, 2013 140.93 141.37 140.33 141.17 116,560 +1.11(+0.79%)
Sep 03, 2013 140.53 141.26 139.07 140.06 142,051 +2.42(+1.76%)
Aug 30, 2013 136.44 137.94 136.00 137.63 352,889 +0.41(+0.30%)
Aug 29, 2013 137.50 137.89 135.58 137.22 148,595 -1.91(-1.37%)
Aug 28, 2013 136.96 140.03 136.06 139.13 234,297 +5.10(+3.81%)
Aug 27, 2013 135.49 135.81 134.03 134.03 244,557 -3.03(-2.21%)
Aug 26, 2013 139.10 139.11 136.61 137.06 199,119 -2.18(-1.56%)
Aug 23, 2013 137.98 139.35 137.31 139.24 294,822 +1.96(+1.42%)
Aug 22, 2013 137.29 137.93 137.00 137.28 181,113 +1.17(+0.86%)
Aug 21, 2013 136.98 138.25 134.55 136.11 205,606 +0.47(+0.34%)
Aug 20, 2013 132.76 137.05 132.76 135.64 339,724 +3.27(+2.47%)
Aug 19, 2013 132.44 132.57 131.56 132.38 144,637 +0.78(+0.60%)
Aug 16, 2013 130.45 132.38 130.06 131.59 401,141 +2.18(+1.69%)
Aug 15, 2013 128.98 129.90 127.86 129.41 153,736 +0.43(+0.33%)
Aug 14, 2013 129.21 129.41 128.25 128.98 118,238 -0.25(-0.20%)
Aug 13, 2013 128.54 129.73 127.17 129.24 167,002 +2.44(+1.92%)
Aug 12, 2013 125.96 126.81 125.35 126.80 156,539 +2.77(+2.23%)
Aug 09, 2013 124.01 125.08 122.79 124.03 210,120 +0.27(+0.22%)
Aug 08, 2013 122.72 124.41 122.10 123.76 82,500 +1.73(+1.42%)
Aug 07, 2013 122.74 123.33 121.84 122.03 64,754 -0.49(-0.40%)
Aug 06, 2013 124.13 124.13 122.10 122.52 142,328 -2.63(-2.10%)
Aug 05, 2013 124.77 125.31 124.25 125.15 57,687 -0.45(-0.36%)
Aug 02, 2013 126.55 126.75 124.82 125.59 92,577 -1.06(-0.84%)
Aug 01, 2013 125.28 127.45 125.28 126.65 135,604 +3.20(+2.59%)
Jul 31, 2013 123.56 124.37 122.32 123.45 69,251 -0.12(-0.09%)
Jul 30, 2013 125.84 125.84 123.13 123.57 221,039 +0.17(+0.14%)
Jul 29, 2013 124.51 124.65 123.16 123.40 94,424 -2.44(-1.94%)
Jul 26, 2013 125.50 125.95 123.84 125.84 106,569 +0.12(+0.09%)
Jul 25, 2013 124.99 125.74 124.41 125.72 51,801 +0.68(+0.54%)
Jul 24, 2013 126.31 126.39 124.38 125.04 96,012 -0.89(-0.70%)
Jul 23, 2013 125.94 126.72 125.28 125.93 129,628 +3.14(+2.56%)
Jul 22, 2013 122.70 123.94 122.40 122.79 78,826 +0.33(+0.27%)
Jul 19, 2013 123.09 123.09 121.99 122.46 106,438 +0.23(+0.18%)
Jul 18, 2013 122.76 123.42 122.03 122.23 104,961 +0.08(+0.06%)
Jul 17, 2013 122.37 123.47 121.78 122.15 87,810 +0.63(+0.52%)
Jul 16, 2013 120.81 121.79 120.60 121.52 151,625 +1.43(+1.19%)
Jul 15, 2013 119.61 120.40 119.28 120.09 186,780 -0.45(-0.38%)
Jul 12, 2013 120.56 121.29 119.56 120.55 153,761 -0.29(-0.24%)
Jul 11, 2013 119.96 120.94 119.21 120.84 315,230 +6.01(+5.23%)
Jul 10, 2013 115.56 115.87 113.97 114.83 220,508 -1.54(-1.33%)
Jul 09, 2013 116.84 117.04 115.99 116.37 199,493 +0.75(+0.65%)
Jul 08, 2013 115.94 117.11 115.14 115.62 287,569 +1.37(+1.20%)
Jul 05, 2013 114.18 114.31 112.38 114.25 128,750 +1.90(+1.69%)
Jul 03, 2013 111.54 113.17 110.81 112.34 87,539 -1.08(-0.95%)
Jul 02, 2013 114.76 115.93 112.58 113.42 181,026 -1.90(-1.65%)
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.