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 (%)
Dec 31, 2009 96.09 95.10 95.10 95.10 194,523 +0.50(+0.52%)
Dec 30, 2009 93.68 94.88 93.68 94.60 173,367 +0.25(+0.27%)
Dec 29, 2009 94.74 95.16 94.23 94.35 117,135 -0.44(-0.46%)
Dec 28, 2009 95.28 95.45 94.46 94.79 140,664 -0.72(-0.76%)
Dec 24, 2009 94.97 95.73 94.90 95.51 123,896 +0.97(+1.02%)
Dec 23, 2009 93.29 94.77 93.16 94.55 248,840 +1.22(+1.30%)
Dec 22, 2009 93.22 93.53 92.76 93.33 155,141 -0.63(-0.67%)
Dec 21, 2009 93.30 94.23 93.30 93.96 211,670 +0.30(+0.32%)
Dec 18, 2009 93.23 94.28 93.00 93.66 340,933 -1.06(-1.12%)
Dec 17, 2009 94.44 95.43 94.44 94.72 252,036 -1.13(-1.18%)
Dec 16, 2009 95.67 95.99 95.12 95.86 324,891 +0.20(+0.20%)
Dec 15, 2009 95.37 96.34 95.13 95.66 237,342 -0.34(-0.36%)
Dec 14, 2009 96.29 96.47 95.68 96.00 378,625 +0.98(+1.03%)
Dec 11, 2009 96.64 96.64 94.44 95.02 241,403 -0.05(-0.05%)
Dec 10, 2009 93.97 95.30 93.38 95.07 298,591 +0.94(+1.00%)
Dec 09, 2009 93.11 94.81 93.11 94.13 442,105 +1.24(+1.34%)
Dec 08, 2009 93.08 93.63 92.50 92.89 416,409 -1.43(-1.51%)
Dec 07, 2009 94.83 95.56 94.09 94.31 244,561 -1.50(-1.57%)
Dec 04, 2009 96.46 97.53 94.45 95.82 558,599 +0.09(+0.10%)
Dec 03, 2009 97.27 97.62 95.45 95.73 575,770 -0.73(-0.75%)
Dec 02, 2009 96.57 97.77 95.95 96.46 270,790 -0.10(-0.11%)
Dec 01, 2009 95.98 97.25 95.84 96.56 363,143 +1.77(+1.87%)
Nov 30, 2009 94.67 95.02 93.71 94.78 473,119 -1.13(-1.17%)
Nov 27, 2009 94.17 97.14 93.13 95.91 516,769 -3.55(-3.57%)
Nov 25, 2009 99.28 99.52 98.25 99.46 355,983 +1.86(+1.91%)
Nov 24, 2009 97.73 97.74 96.34 97.61 422,910 -1.56(-1.57%)
Nov 23, 2009 100.57 100.57 98.70 99.17 651,055 +0.94(+0.95%)
Nov 20, 2009 98.09 98.36 97.57 98.23 432,913 +0.35(+0.36%)
Nov 19, 2009 99.15 99.15 96.96 97.88 451,639 -2.41(-2.40%)
Nov 18, 2009 101.21 101.26 99.39 100.29 446,806 -1.65(-1.61%)
Nov 17, 2009 101.53 102.01 100.61 101.94 363,517 +0.10(+0.10%)
Nov 16, 2009 100.57 102.11 100.42 101.83 391,849 +2.70(+2.72%)
Nov 13, 2009 98.85 99.97 98.14 99.13 328,649 +2.31(+2.38%)
Nov 12, 2009 98.25 99.19 96.26 96.83 613,334 -3.33(-3.32%)
Nov 11, 2009 101.76 101.76 99.58 100.16 478,927 +0.43(+0.43%)
Nov 10, 2009 99.40 99.79 98.19 99.73 373,095 -0.45(-0.45%)
Nov 09, 2009 99.61 100.36 99.01 100.17 385,212 +3.32(+3.43%)
Nov 06, 2009 96.10 97.86 95.13 96.85 420,694 +1.01(+1.05%)
Nov 05, 2009 94.40 95.94 94.14 95.84 357,314 +2.03(+2.16%)
Nov 04, 2009 93.68 95.59 93.65 93.81 407,512 +0.95(+1.03%)
Nov 03, 2009 89.93 92.94 89.93 92.86 512,260 -0.24(-0.26%)
Nov 02, 2009 93.57 94.64 91.62 93.10 642,654 +1.98(+2.18%)
Oct 30, 2009 94.82 95.09 90.56 91.11 731,301 -3.82(-4.02%)
Oct 29, 2009 91.78 95.57 91.78 94.93 811,149 +3.16(+3.44%)
Oct 28, 2009 94.71 94.71 91.41 91.78 732,088 -5.52(-5.67%)
Oct 27, 2009 98.14 98.98 96.58 97.29 457,370 -1.02(-1.04%)
Oct 26, 2009 101.12 101.80 98.11 98.31 577,094 -1.30(-1.30%)
Oct 23, 2009 100.38 100.46 98.89 99.61 840,682 +1.99(+2.04%)
Oct 22, 2009 96.16 97.81 96.08 97.62 348,192 +1.84(+1.92%)
Oct 21, 2009 96.68 98.19 95.20 95.78 427,604 -1.43(-1.47%)
Oct 20, 2009 96.65 97.26 96.47 97.21 541,682 -2.10(-2.11%)
Oct 19, 2009 97.71 99.43 97.02 99.31 763,409 +5.21(+5.53%)
Oct 16, 2009 94.58 94.72 93.21 94.11 549,834 -2.50(-2.59%)
Oct 15, 2009 94.65 96.74 94.47 96.61 526,835 +1.09(+1.15%)
Oct 14, 2009 94.22 95.66 93.57 95.51 557,728 +4.58(+5.03%)
Oct 13, 2009 90.28 91.21 89.38 90.94 363,280 +2.24(+2.52%)
Oct 12, 2009 89.28 89.90 88.46 88.70 217,859 -0.37(-0.41%)
Oct 09, 2009 89.22 89.74 88.32 89.07 451,507 +0.64(+0.73%)
Oct 08, 2009 86.87 88.72 86.78 88.42 740,433 +2.56(+2.99%)
Oct 07, 2009 86.40 86.62 85.25 85.86 336,145 -0.41(-0.48%)
Oct 06, 2009 85.65 86.74 85.35 86.27 686,494 +1.83(+2.17%)
Oct 05, 2009 82.53 84.92 82.42 84.44 1,028,609 +4.17(+5.19%)
Oct 02, 2009 79.74 81.19 78.76 80.27 502,565 +0.04(+0.05%)
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.