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, 2014 97.70 98.39 98.39 98.39 256,178 +0.68(+0.70%)
Dec 30, 2014 98.06 98.22 96.79 97.71 249,353 -2.01(-2.02%)
Dec 29, 2014 100.50 101.19 99.72 99.72 210,025 -1.26(-1.24%)
Dec 26, 2014 101.63 102.19 100.72 100.98 281,073 +2.63(+2.67%)
Dec 24, 2014 99.16 98.35 98.35 98.35 81,630 -0.95(-0.96%)
Dec 23, 2014 98.05 99.73 97.50 99.30 310,282 +1.66(+1.70%)
Dec 22, 2014 99.57 100.10 97.37 97.64 338,593 -1.11(-1.13%)
Dec 19, 2014 95.89 99.39 95.36 98.75 589,061 +3.53(+3.71%)
Dec 18, 2014 96.25 96.60 93.78 95.22 330,500 -0.37(-0.39%)
Dec 17, 2014 92.56 97.21 92.56 95.59 554,638 +3.39(+3.67%)
Dec 16, 2014 90.88 94.41 90.20 92.21 365,004 +0.17(+0.18%)
Dec 15, 2014 94.37 95.32 91.53 92.04 414,382 -0.19(-0.20%)
Dec 12, 2014 93.33 93.66 91.61 92.23 303,188 -0.86(-0.93%)
Dec 11, 2014 93.84 94.87 92.94 93.09 237,892 -0.37(-0.40%)
Dec 10, 2014 95.64 95.64 92.87 93.46 280,511 -1.75(-1.84%)
Dec 09, 2014 94.79 95.74 93.92 95.22 381,414 -1.63(-1.68%)
Dec 08, 2014 98.63 98.91 96.73 96.84 571,034 -3.35(-3.34%)
Dec 05, 2014 100.90 101.13 99.85 100.19 248,004 -1.61(-1.58%)
Dec 04, 2014 102.57 102.80 100.90 101.80 371,539 +2.00(+2.00%)
Dec 03, 2014 98.33 101.11 98.33 99.81 483,827 -1.58(-1.56%)
Dec 02, 2014 102.21 103.10 101.05 101.39 636,566 -1.02(-0.99%)
Dec 01, 2014 101.71 102.58 101.22 102.41 425,754 -2.15(-2.06%)
Nov 28, 2014 107.26 107.30 103.55 104.56 408,113 -7.86(-6.99%)
Nov 26, 2014 112.96 112.42 112.42 112.42 387,640 +1.05(+0.95%)
Nov 25, 2014 114.44 114.45 110.46 111.36 473,694 -1.75(-1.55%)
Nov 24, 2014 114.48 114.63 113.00 113.11 232,100 -1.35(-1.18%)
Nov 21, 2014 114.09 114.81 112.96 114.47 393,134 +6.09(+5.62%)
Nov 20, 2014 107.44 108.62 107.42 108.38 149,563 +1.80(+1.68%)
Nov 19, 2014 106.42 107.30 105.92 106.58 242,671 -0.46(-0.43%)
Nov 18, 2014 107.01 107.36 106.37 107.04 322,797 -2.18(-2.00%)
Nov 17, 2014 110.64 111.02 108.24 109.22 258,029 -1.69(-1.52%)
Nov 14, 2014 110.05 110.96 109.42 110.91 267,945 +2.22(+2.04%)
Nov 13, 2014 109.92 109.92 107.81 108.69 280,889 -1.23(-1.12%)
Nov 12, 2014 111.63 111.63 109.63 109.92 181,089 -0.84(-0.76%)
Nov 11, 2014 111.02 111.31 110.06 110.76 184,431 -0.07(-0.06%)
Nov 10, 2014 112.19 112.98 110.49 110.83 320,410 -0.78(-0.70%)
Nov 07, 2014 110.93 111.93 110.70 111.60 324,996 +0.64(+0.58%)
Nov 06, 2014 111.23 111.23 109.88 110.97 227,190 -0.38(-0.34%)
Nov 05, 2014 109.48 111.96 109.48 111.34 483,670 -0.80(-0.71%)
Nov 04, 2014 111.94 112.31 111.15 112.14 297,315 +0.25(+0.23%)
Nov 03, 2014 114.04 114.31 111.69 111.89 380,451 -1.71(-1.50%)
Oct 31, 2014 113.07 113.83 112.49 113.59 283,428 +1.88(+1.68%)
Oct 30, 2014 112.15 112.60 111.31 111.71 345,173 -1.29(-1.14%)
Oct 29, 2014 117.03 117.46 111.92 113.00 679,623 -4.99(-4.23%)
Oct 28, 2014 116.00 118.20 115.51 117.99 273,382 +3.21(+2.80%)
Oct 27, 2014 115.21 116.75 116.75 114.78 357,828 -1.97(-1.69%)
Oct 24, 2014 117.17 117.71 116.36 116.75 186,613 -0.25(-0.21%)
Oct 23, 2014 117.20 117.57 116.46 116.99 226,805 +0.26(+0.22%)
Oct 22, 2014 118.04 118.93 116.53 116.73 282,915 -1.52(-1.28%)
Oct 21, 2014 117.28 118.67 117.08 118.25 316,725 +0.90(+0.77%)
Oct 20, 2014 116.83 118.05 116.82 117.35 294,814 -0.36(-0.31%)
Oct 17, 2014 117.07 118.40 116.55 117.71 406,990 +4.56(+4.03%)
Oct 16, 2014 111.65 114.20 110.97 113.15 475,310 -1.80(-1.57%)
Oct 15, 2014 114.90 115.19 112.24 114.95 357,771 -1.79(-1.54%)
Oct 14, 2014 117.27 118.89 116.41 116.75 429,692 -3.33(-2.78%)
Oct 13, 2014 120.64 122.18 120.06 120.08 288,745 +0.81(+0.68%)
Oct 10, 2014 120.57 121.32 119.28 119.28 380,512 -4.76(-3.84%)
Oct 09, 2014 125.93 125.93 123.86 124.03 205,560 -2.24(-1.77%)
Oct 08, 2014 125.01 126.58 123.47 126.27 245,291 +1.95(+1.57%)
Oct 07, 2014 126.12 126.19 124.32 124.32 165,285 -0.19(-0.15%)
Oct 06, 2014 124.83 125.14 123.98 124.51 149,925 +2.64(+2.17%)
Oct 03, 2014 122.43 122.78 121.17 121.87 162,274 -0.41(-0.33%)
Oct 02, 2014 122.89 123.02 120.10 122.28 176,745 -0.51(-0.41%)
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.