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 (%)
Apr 30, 2009 68.89 69.45 67.29 68.12 652,382 -0.86(-1.24%)
Apr 29, 2009 68.62 70.05 67.97 68.98 600,984 +2.32(+3.49%)
Apr 28, 2009 65.64 67.36 65.40 66.65 710,510 -0.84(-1.24%)
Apr 27, 2009 67.90 68.62 67.29 67.49 825,944 -3.20(-4.53%)
Apr 24, 2009 69.06 71.53 69.06 70.69 564,155 +2.08(+3.03%)
Apr 23, 2009 67.62 69.24 67.62 68.61 597,919 +2.47(+3.73%)
Apr 22, 2009 66.48 67.98 66.10 66.14 848,141 -3.03(-4.38%)
Apr 21, 2009 67.90 69.49 67.44 69.17 748,424 +0.26(+0.37%)
Apr 20, 2009 70.96 70.96 68.82 68.91 892,553 -3.88(-5.34%)
Apr 17, 2009 71.89 73.37 71.89 72.80 876,280 +2.80(+4.00%)
Apr 16, 2009 70.67 70.77 69.05 70.00 766,061 -1.46(-2.05%)
Apr 15, 2009 71.64 71.64 70.26 71.46 669,678 +1.74(+2.50%)
Apr 14, 2009 69.25 70.98 68.85 69.72 1,707,022 +2.99(+4.47%)
Apr 13, 2009 65.78 67.36 65.46 66.73 761,346 +0.54(+0.81%)
Apr 09, 2009 65.49 66.51 65.40 66.19 390,907 +2.74(+4.32%)
Apr 08, 2009 62.86 63.80 61.86 63.45 659,236 +0.32(+0.51%)
Apr 07, 2009 63.51 63.92 63.01 63.13 465,503 -2.81(-4.26%)
Apr 06, 2009 65.97 66.22 64.66 65.93 551,292 -1.19(-1.77%)
Apr 03, 2009 66.24 67.29 65.68 67.12 603,428 -0.17(-0.25%)
Apr 02, 2009 65.89 68.85 65.84 67.29 1,042,448 +3.63(+5.70%)
Apr 01, 2009 62.17 64.14 61.39 63.66 936,340 +2.12(+3.44%)
Mar 31, 2009 62.15 62.59 60.89 61.54 659,274 +0.80(+1.32%)
Mar 30, 2009 61.92 61.97 59.81 60.74 952,758 -5.19(-7.88%)
Mar 26, 2009 64.71 66.16 64.52 65.93 1,108,099 +1.79(+2.79%)
Mar 25, 2009 63.62 65.15 62.55 64.14 1,127,211 -0.14(-0.22%)
Mar 24, 2009 65.46 65.57 64.23 64.28 1,474,206 -2.09(-3.15%)
Mar 23, 2009 65.13 66.42 64.93 66.38 1,513,138 +7.35(+12.46%)
Mar 20, 2009 59.88 60.68 58.81 59.02 1,145,049 -0.67(-1.13%)
Mar 19, 2009 59.65 60.78 59.37 59.69 1,866,619 +0.72(+1.22%)
Mar 18, 2009 57.77 59.58 56.47 58.97 1,048,135 +0.84(+1.45%)
Mar 17, 2009 56.09 58.28 55.81 58.13 1,176,117 +1.10(+1.93%)
Mar 16, 2009 57.43 58.34 56.61 57.03 1,023,609 +0.26(+0.46%)
Mar 13, 2009 56.76 57.44 56.12 56.76 0 +0.33(+0.59%)
Mar 12, 2009 53.80 56.74 53.65 56.43 1,200,865 +2.52(+4.67%)
Mar 11, 2009 53.94 55.35 53.19 53.91 982,671 -0.75(-1.38%)
Mar 10, 2009 52.73 54.97 52.73 54.67 1,501,859 +5.68(+11.59%)
Mar 09, 2009 48.03 50.39 48.03 48.99 1,044,241 +1.25(+2.61%)
Mar 06, 2009 48.57 49.38 46.24 47.74 0 -0.39(-0.80%)
Mar 05, 2009 49.30 50.00 47.84 48.13 950,946 -3.30(-6.42%)
Mar 04, 2009 50.77 52.29 50.26 51.43 1,941,015 +4.55(+9.71%)
Mar 02, 2009 50.41 50.52 46.66 46.88 1,921,965 -5.69(-10.82%)
Feb 27, 2009 53.16 54.04 52.10 52.57 0 -0.65(-1.22%)
Feb 26, 2009 54.26 55.38 53.11 53.22 1,326,807 -0.50(-0.93%)
Feb 25, 2009 53.41 54.29 52.34 53.72 1,188,527 -1.46(-2.65%)
Feb 24, 2009 52.71 55.42 52.70 55.18 1,135,921 +2.62(+4.99%)
Feb 23, 2009 55.21 55.21 52.16 52.56 1,257,921 +0.07(+0.14%)
Feb 20, 2009 52.77 53.45 51.56 52.48 986,028 -2.08(-3.81%)
Feb 19, 2009 55.63 55.81 54.05 54.56 1,228,094 +0.73(+1.35%)
Feb 18, 2009 54.44 54.65 52.92 53.83 1,246,779 +2.01(+3.88%)
Feb 17, 2009 54.09 54.31 51.80 51.82 1,533,616 -5.62(-9.79%)
Feb 13, 2009 57.51 58.56 56.89 57.44 926,929 +0.43(+0.76%)
Feb 12, 2009 55.99 57.01 54.92 57.01 863,718 -0.57(-0.99%)
Feb 11, 2009 57.91 59.00 56.56 57.58 1,111,499 +0.69(+1.20%)
Feb 10, 2009 59.47 60.80 56.35 56.89 1,642,055 -1.93(-3.29%)
Feb 09, 2009 58.26 59.78 58.06 58.83 920,688 +0.38(+0.65%)
Feb 06, 2009 56.70 58.80 56.31 58.45 920,728 +2.28(+4.05%)
Feb 05, 2009 53.68 56.70 53.50 56.17 1,081,426 +2.49(+4.64%)
Feb 04, 2009 53.33 54.77 53.26 53.68 1,066,925 +0.67(+1.26%)
Feb 03, 2009 52.33 53.53 51.39 53.01 1,051,982 +0.36(+0.69%)
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.