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 (%)
Mar 31, 2010 99.98 101.96 99.98 100.99 446,907 -1.33(-1.30%)
Mar 30, 2010 102.36 102.71 101.92 102.32 414,956 +0.47(+0.46%)
Mar 29, 2010 100.24 101.88 100.24 101.84 424,176 +2.17(+2.18%)
Mar 26, 2010 98.82 100.23 98.49 99.67 468,532 +3.39(+3.52%)
Mar 25, 2010 97.98 98.42 96.05 96.28 335,535 -1.39(-1.42%)
Mar 24, 2010 97.88 98.60 97.38 97.67 341,159 -0.89(-0.91%)
Mar 23, 2010 98.64 98.79 97.94 98.57 375,313 +0.02(+0.02%)
Mar 22, 2010 96.60 98.65 96.36 98.54 370,525 -0.18(-0.19%)
Mar 19, 2010 100.02 100.03 98.19 98.72 363,900 -2.17(-2.15%)
Mar 18, 2010 101.29 101.55 99.87 100.89 216,813 -1.32(-1.29%)
Mar 17, 2010 102.29 102.77 101.80 102.21 258,122 +0.80(+0.79%)
Mar 16, 2010 100.47 101.41 99.91 101.41 491,729 +0.14(+0.14%)
Mar 15, 2010 100.28 101.40 100.27 101.27 353,580 +0.21(+0.21%)
Mar 12, 2010 102.22 102.74 100.42 101.06 344,887 -0.72(-0.71%)
Mar 11, 2010 101.29 101.92 99.94 101.78 461,800 +0.45(+0.45%)
Mar 10, 2010 100.42 101.50 100.30 101.33 258,385 +1.57(+1.58%)
Mar 09, 2010 99.29 100.62 98.59 99.76 210,933 +0.28(+0.28%)
Mar 08, 2010 99.10 99.64 98.80 99.48 211,500 +0.42(+0.42%)
Mar 05, 2010 98.06 99.13 97.46 99.06 258,158 +2.74(+2.85%)
Mar 04, 2010 96.27 97.09 95.38 96.32 220,345 -0.43(-0.44%)
Mar 03, 2010 96.45 98.00 96.66 96.75 226,900 +0.30(+0.31%)
Mar 02, 2010 96.75 97.26 95.95 96.45 435,314 +0.45(+0.47%)
Mar 01, 2010 96.92 97.12 95.57 96.00 378,169 -0.23(-0.24%)
Feb 26, 2010 95.89 96.63 94.77 96.22 509,919 +1.11(+1.16%)
Feb 25, 2010 94.33 95.40 93.03 95.12 501,746 -1.72(-1.78%)
Feb 24, 2010 96.18 97.09 95.54 96.83 402,214 +1.44(+1.51%)
Feb 23, 2010 96.82 97.09 95.19 95.39 319,885 -0.65(-0.68%)
Feb 22, 2010 96.36 96.59 95.64 96.05 335,364 +1.22(+1.29%)
Feb 19, 2010 94.67 95.35 94.38 94.82 454,690 -2.34(-2.41%)
Feb 18, 2010 95.77 97.32 95.69 97.16 254,504 +0.17(+0.18%)
Feb 17, 2010 96.99 97.60 96.24 96.99 383,636 +0.25(+0.26%)
Feb 16, 2010 96.00 97.01 95.81 96.74 458,695 +1.82(+1.92%)
Feb 12, 2010 94.82 94.91 94.91 94.91 414,056 -3.16(-3.22%)
Feb 11, 2010 95.47 98.15 94.70 98.07 705,376 +2.51(+2.63%)
Feb 10, 2010 95.31 95.90 93.87 95.56 641,268 +1.97(+2.10%)
Feb 09, 2010 92.61 94.49 91.92 93.59 542,269 +4.67(+5.26%)
Feb 08, 2010 90.09 90.90 88.55 88.91 396,669 -2.42(-2.65%)
Feb 05, 2010 90.58 91.55 88.99 91.33 515,567 +0.11(+0.12%)
Feb 04, 2010 94.21 94.34 91.15 91.22 419,644 -5.38(-5.57%)
Feb 03, 2010 97.35 98.71 95.73 96.61 834,127 +4.39(+4.76%)
Feb 02, 2010 89.93 92.67 89.79 92.22 716,988 +4.36(+4.96%)
Feb 01, 2010 87.90 88.93 87.09 87.86 361,583 +2.32(+2.71%)
Jan 29, 2010 88.05 88.52 85.28 85.54 465,848 -3.15(-3.55%)
Jan 28, 2010 89.93 90.02 88.69 88.69 454,330 +1.27(+1.46%)
Jan 27, 2010 86.34 87.83 85.96 87.42 467,103 +0.46(+0.53%)
Jan 26, 2010 86.90 88.29 85.04 86.96 485,477 -2.85(-3.17%)
Jan 25, 2010 90.26 90.53 89.02 89.81 388,364 +1.78(+2.02%)
Jan 22, 2010 90.43 90.43 87.98 88.03 585,998 -3.25(-3.57%)
Jan 21, 2010 93.64 93.97 90.85 91.29 470,412 -2.80(-2.97%)
Jan 20, 2010 94.96 95.08 93.83 94.08 592,899 -3.27(-3.36%)
Jan 19, 2010 96.33 97.46 95.74 97.35 245,962 +1.47(+1.53%)
Jan 15, 2010 96.71 95.88 95.88 95.88 362,237 -1.91(-1.96%)
Jan 14, 2010 97.84 98.28 97.59 97.79 411,272 -1.58(-1.59%)
Jan 13, 2010 98.85 99.61 98.22 99.37 364,787 -2.14(-2.11%)
Jan 12, 2010 103.11 103.11 100.68 101.51 321,559 -2.32(-2.23%)
Jan 11, 2010 104.95 104.97 103.55 103.83 241,200 +0.19(+0.18%)
Jan 08, 2010 103.39 103.81 102.24 103.64 253,031 +0.67(+0.65%)
Jan 07, 2010 102.43 103.15 101.89 102.98 278,628 -0.63(-0.61%)
Jan 06, 2010 102.73 103.78 102.17 103.61 399,573 +1.75(+1.72%)
Jan 05, 2010 101.42 102.01 100.94 101.86 443,826 +3.17(+3.21%)
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.