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 (%)
Oct 31, 2014 113.07 113.83 112.49 113.59 283,428 +1.88(+1.68%)
Oct 30, 2014 112.15 112.60 111.31 111.71 345,173 -1.29(-1.14%)
Oct 29, 2014 117.03 117.46 111.92 113.00 679,623 -4.99(-4.23%)
Oct 28, 2014 116.00 118.20 115.51 117.99 273,382 +3.21(+2.80%)
Oct 27, 2014 115.21 116.75 116.75 114.78 357,828 -1.97(-1.69%)
Oct 24, 2014 117.17 117.71 116.36 116.75 186,613 -0.25(-0.21%)
Oct 23, 2014 117.20 117.57 116.46 116.99 226,805 +0.26(+0.22%)
Oct 22, 2014 118.04 118.93 116.53 116.73 282,915 -1.52(-1.28%)
Oct 21, 2014 117.28 118.67 117.08 118.25 316,725 +0.90(+0.77%)
Oct 20, 2014 116.83 118.05 116.82 117.35 294,814 -0.36(-0.31%)
Oct 17, 2014 117.07 118.40 116.55 117.71 406,990 +4.56(+4.03%)
Oct 16, 2014 111.65 114.20 110.97 113.15 475,310 -1.80(-1.57%)
Oct 15, 2014 114.90 115.19 112.24 114.95 357,771 -1.79(-1.54%)
Oct 14, 2014 117.27 118.89 116.41 116.75 429,692 -3.33(-2.78%)
Oct 13, 2014 120.64 122.18 120.06 120.08 288,745 +0.81(+0.68%)
Oct 10, 2014 120.57 121.32 119.28 119.28 380,512 -4.76(-3.84%)
Oct 09, 2014 125.93 125.93 123.86 124.03 205,560 -2.24(-1.77%)
Oct 08, 2014 125.01 126.58 123.47 126.27 245,291 +1.95(+1.57%)
Oct 07, 2014 126.12 126.19 124.32 124.32 165,285 -0.19(-0.15%)
Oct 06, 2014 124.83 125.14 123.98 124.51 149,925 +2.64(+2.17%)
Oct 03, 2014 122.43 122.78 121.17 121.87 162,274 -0.41(-0.33%)
Oct 02, 2014 122.89 123.02 120.10 122.28 176,745 -0.51(-0.41%)
Oct 01, 2014 124.67 124.96 122.26 122.78 206,535 -2.56(-2.04%)
Sep 30, 2014 124.54 125.80 124.23 125.34 227,980 -1.17(-0.92%)
Sep 29, 2014 126.40 126.82 126.05 126.51 203,103 -3.46(-2.66%)
Sep 26, 2014 129.76 130.70 129.28 129.97 96,159 +1.23(+0.96%)
Sep 25, 2014 130.32 130.47 128.46 128.73 240,042 -4.27(-3.21%)
Sep 24, 2014 132.29 133.71 131.85 133.00 149,084 +2.58(+1.98%)
Sep 23, 2014 130.32 131.03 130.09 130.43 85,329 -0.65(-0.50%)
Sep 22, 2014 131.72 131.94 130.32 131.08 193,532 +0.07(+0.05%)
Sep 19, 2014 132.26 132.29 130.88 131.01 161,126 -2.74(-2.05%)
Sep 18, 2014 134.17 134.17 133.23 133.75 94,779 -0.50(-0.37%)
Sep 17, 2014 135.22 135.33 133.95 134.25 158,094 -0.28(-0.21%)
Sep 16, 2014 132.70 135.63 132.70 134.54 280,399 +2.85(+2.16%)
Sep 15, 2014 132.24 132.94 131.57 131.69 223,873 -1.66(-1.25%)
Sep 12, 2014 134.08 134.36 132.90 133.35 309,371 -4.03(-2.93%)
Sep 11, 2014 136.47 138.00 136.42 137.39 252,187 -1.92(-1.38%)
Sep 10, 2014 138.58 139.49 137.98 139.30 165,599 -2.75(-1.93%)
Sep 09, 2014 142.86 142.91 141.53 142.05 140,245 -0.19(-0.13%)
Sep 08, 2014 143.54 143.57 141.80 142.23 127,556 -0.58(-0.41%)
Sep 05, 2014 142.29 142.87 141.97 142.81 106,722 +0.48(+0.34%)
Sep 04, 2014 144.13 144.19 141.81 142.33 172,935 -1.67(-1.16%)
Sep 03, 2014 144.60 144.60 143.19 144.01 259,823 +4.09(+2.93%)
Sep 02, 2014 142.99 143.00 139.69 139.91 255,192 -3.09(-2.16%)
Aug 29, 2014 144.34 143.00 143.00 143.00 241,510 +4.00(+2.87%)
Aug 28, 2014 139.95 140.34 138.80 139.01 143,841 -1.39(-0.99%)
Aug 27, 2014 140.30 140.49 139.59 140.40 203,435 -1.47(-1.03%)
Aug 26, 2014 142.50 142.51 141.76 141.86 184,227 -0.04(-0.03%)
Aug 25, 2014 141.21 141.94 140.83 141.90 227,975 +2.64(+1.89%)
Aug 22, 2014 138.86 139.40 138.22 139.26 195,170 -0.15(-0.11%)
Aug 21, 2014 140.32 140.32 139.12 139.41 222,028 -0.59(-0.42%)
Aug 20, 2014 139.44 140.25 139.24 140.00 187,185 -1.68(-1.19%)
Aug 19, 2014 142.15 142.48 140.95 141.68 255,414 -0.40(-0.28%)
Aug 18, 2014 139.71 142.08 139.36 142.08 463,338 +7.12(+5.28%)
Aug 15, 2014 135.40 135.40 133.91 134.95 154,719 +1.60(+1.20%)
Aug 14, 2014 135.54 133.82 132.59 133.35 258,957 -0.47(-0.35%)
Aug 13, 2014 134.24 134.65 133.46 133.82 164,418 +1.06(+0.80%)
Aug 12, 2014 132.05 132.87 131.44 132.76 148,596 +0.19(+0.14%)
Aug 11, 2014 132.59 133.23 132.29 132.57 166,195 +0.68(+0.51%)
Aug 08, 2014 131.42 131.85 130.61 131.89 260,654 +4.32(+3.39%)
Aug 07, 2014 128.83 128.83 126.96 127.57 116,439 -0.67(-0.52%)
Aug 06, 2014 128.22 128.76 127.72 128.24 118,321 -0.14(-0.11%)
Aug 05, 2014 129.31 129.35 127.55 128.38 143,602 -2.16(-1.65%)
Aug 04, 2014 130.04 130.58 129.03 130.54 175,369 +3.23(+2.54%)
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.