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 (%)
Jan 30, 2009 53.67 54.52 52.36 52.64 0 -0.25(-0.47%)
Jan 29, 2009 53.92 53.99 52.54 52.89 434,992 -2.32(-4.20%)
Jan 28, 2009 54.51 55.48 53.59 55.20 781,294 +1.82(+3.42%)
Jan 27, 2009 53.09 53.94 52.92 53.38 579,112 -0.34(-0.63%)
Jan 26, 2009 52.34 54.81 52.34 53.72 728,851 +1.22(+2.32%)
Jan 23, 2009 49.86 52.98 49.58 52.50 737,016 +1.52(+2.99%)
Jan 22, 2009 51.42 52.18 49.64 50.98 1,016,207 -2.12(-3.99%)
Jan 21, 2009 51.08 53.22 49.70 53.09 1,211,755 +3.68(+7.45%)
Jan 20, 2009 52.02 52.30 49.34 49.41 1,152,692 -4.10(-7.67%)
Jan 16, 2009 53.23 54.44 51.67 53.52 883,690 +0.07(+0.14%)
Jan 15, 2009 52.87 54.26 50.68 53.44 1,055,821 +0.42(+0.80%)
Jan 14, 2009 54.47 54.47 52.12 53.02 940,853 -2.28(-4.13%)
Jan 13, 2009 54.24 56.03 54.23 55.30 844,782 +0.84(+1.54%)
Jan 12, 2009 56.28 56.28 54.16 54.46 802,315 -3.29(-5.69%)
Jan 09, 2009 59.28 59.34 57.51 57.75 852,754 -1.54(-2.59%)
Jan 08, 2009 58.62 59.60 57.54 59.28 838,842 -0.96(-1.59%)
Jan 07, 2009 62.12 62.44 59.80 60.25 952,719 -4.56(-7.03%)
Jan 06, 2009 65.17 66.62 64.56 64.80 1,030,816 +0.07(+0.11%)
Jan 05, 2009 64.39 65.49 63.74 64.73 1,458,633 +2.77(+4.46%)
Jan 02, 2009 60.12 62.27 59.83 61.96 0 +3.70(+6.35%)
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.