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 (%)
Feb 28, 2011 227.95 228.69 226.50 228.34 155,515 +1.09(+0.48%)
Feb 25, 2011 227.02 228.35 226.18 227.25 185,099 +2.39(+1.06%)
Feb 24, 2011 225.75 226.84 223.50 224.86 266,556 -0.51(-0.23%)
Feb 23, 2011 224.15 227.27 223.97 225.37 256,984 +1.02(+0.45%)
Feb 22, 2011 227.39 229.78 222.70 224.35 394,139 +4.53(+2.06%)
Feb 18, 2011 222.00 222.28 219.00 219.82 323,899 -1.33(-0.60%)
Feb 17, 2011 220.19 221.15 218.71 221.15 339,417 +2.16(+0.99%)
Feb 16, 2011 216.60 219.82 215.80 218.99 275,633 +5.99(+2.81%)
Feb 15, 2011 213.25 213.75 211.80 213.00 219,425 -2.61(-1.21%)
Feb 14, 2011 214.11 217.47 214.00 215.61 272,655 +1.50(+0.70%)
Feb 11, 2011 210.95 215.20 209.16 214.11 331,557 +3.25(+1.54%)
Feb 10, 2011 206.01 211.50 205.43 210.86 289,185 +0.22(+0.10%)
Feb 09, 2011 212.06 212.52 209.30 210.64 529,047 -8.86(-4.04%)
Feb 08, 2011 217.51 219.50 217.10 219.50 311,959 -3.18(-1.43%)
Feb 07, 2011 223.50 225.00 222.61 222.68 224,633 -4.76(-2.09%)
Feb 04, 2011 228.07 228.71 226.04 227.44 100,623 +0.09(+0.04%)
Feb 03, 2011 227.90 228.41 226.14 227.35 117,690 +0.13(+0.06%)
Feb 02, 2011 229.05 229.50 226.36 227.22 109,174 -1.78(-0.78%)
Feb 01, 2011 227.43 230.31 227.00 229.00 284,611 +6.34(+2.85%)
Jan 31, 2011 221.00 224.80 220.65 222.66 302,797 +2.17(+0.98%)
Jan 28, 2011 224.31 224.85 218.08 220.49 775,036 -15.79(-6.68%)
Jan 27, 2011 239.89 239.89 235.11 236.28 150,123 -3.72(-1.55%)
Jan 26, 2011 240.34 241.34 238.56 240.00 214,722 +1.40(+0.59%)
Jan 25, 2011 238.07 240.23 237.21 238.60 139,309 -4.29(-1.77%)
Jan 24, 2011 240.11 243.28 240.00 242.89 88,285 +4.07(+1.70%)
Jan 21, 2011 241.29 243.36 238.36 238.82 132,752 -2.69(-1.11%)
Jan 20, 2011 244.16 244.16 239.10 241.51 199,718 -4.33(-1.76%)
Jan 19, 2011 248.00 249.42 245.44 245.84 79,572 -0.47(-0.19%)
Jan 18, 2011 245.25 246.31 244.10 246.31 100,150 -0.93(-0.38%)
Jan 14, 2011 240.00 248.83 240.00 247.24 136,051 -1.59(-0.64%)
Jan 13, 2011 248.80 248.83 248.79 248.83 1,800 -0.90(-0.36%)
Jan 12, 2011 251.00 251.00 248.45 249.73 119,404 +2.84(+1.15%)
Jan 11, 2011 244.34 247.01 243.56 246.89 194,735 +6.53(+2.72%)
Jan 10, 2011 237.73 240.36 237.19 240.36 167,460 +4.97(+2.11%)
Jan 07, 2011 237.13 238.16 233.38 235.39 195,247 -3.61(-1.51%)
Jan 06, 2011 241.32 242.38 238.63 239.00 113,385 -1.53(-0.64%)
Jan 05, 2011 237.95 240.76 237.85 240.53 70,739 -0.59(-0.24%)
Jan 04, 2011 244.34 244.34 237.51 241.12 155,415 -3.00(-1.23%)
Jan 03, 2011 243.95 246.34 243.46 244.12 153,047 +5.75(+2.41%)
Dec 31, 2010 236.01 239.06 234.66 238.37 102,789 +5.00(+2.14%)
Dec 30, 2010 234.82 235.97 233.37 233.37 114,010 -4.80(-2.02%)
Dec 29, 2010 236.12 238.62 236.12 238.17 96,384 +5.12(+2.20%)
Dec 28, 2010 233.00 234.08 231.43 233.05 90,882 -0.71(-0.30%)
Dec 27, 2010 234.20 234.55 232.37 233.76 79,614 -1.24(-0.53%)
Dec 23, 2010 236.12 236.12 234.50 235.00 88,685 -3.80(-1.59%)
Dec 22, 2010 236.02 238.80 235.24 238.80 96,617 +2.67(+1.13%)
Dec 21, 2010 234.14 236.20 233.55 236.13 125,251 +7.15(+3.12%)
Dec 20, 2010 228.94 230.23 227.37 228.98 109,790 +1.98(+0.87%)
Dec 17, 2010 227.07 228.02 226.10 227.00 155,957 -2.10(-0.92%)
Dec 16, 2010 228.85 229.95 228.00 229.10 142,529 -0.24(-0.10%)
Dec 15, 2010 232.13 232.36 228.25 229.34 166,933 -5.59(-2.38%)
Dec 14, 2010 236.50 238.17 234.36 234.93 109,936 -1.79(-0.76%)
Dec 13, 2010 238.00 238.76 236.29 236.72 146,710 +3.06(+1.31%)
Dec 10, 2010 232.74 233.86 231.34 233.66 92,908 +0.73(+0.31%)
Dec 09, 2010 232.20 232.96 231.32 232.93 196,753 +4.19(+1.83%)
Dec 08, 2010 232.38 232.79 228.06 228.74 171,693 -4.48(-1.92%)
Dec 07, 2010 239.74 239.74 232.60 233.22 239,054 -2.04(-0.87%)
Dec 06, 2010 234.00 236.97 233.06 235.26 248,428 +5.53(+2.41%)
Dec 03, 2010 229.00 230.44 228.36 229.73 111,379 +0.10(+0.04%)
Dec 02, 2010 226.30 230.04 225.76 229.63 190,513 +5.58(+2.49%)
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.