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

Cabot Oil & Gas (NY: COG )

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 (%)
Nov 28, 2003 8.042 8.075 8.008 8.069 105,767 +0.03(+0.42%)
Nov 26, 2003 8.066 8.081 8.015 8.036 102,585 +0.02(+0.23%)
Nov 25, 2003 7.990 8.054 7.972 8.018 200,452 +0.04(+0.53%)
Nov 24, 2003 7.960 8.002 7.838 7.975 287,129 +0.02(+0.23%)
Nov 21, 2003 7.945 8.030 7.936 7.957 154,810 +0.07(+0.92%)
Nov 20, 2003 7.917 7.960 7.835 7.884 146,801 -0.09(-1.14%)
Nov 19, 2003 8.021 8.036 7.957 7.975 270,013 -0.08(-0.94%)
Nov 18, 2003 8.066 8.087 8.008 8.051 140,876 -0.03(-0.38%)
Nov 17, 2003 8.005 8.121 7.981 8.081 114,654 -0.02(-0.30%)
Nov 14, 2003 8.112 8.173 8.054 8.106 109,607 +0.02(+0.30%)
Nov 13, 2003 8.005 8.109 7.984 8.081 63,965 +0.02(+0.26%)
Nov 12, 2003 7.929 8.060 7.899 8.060 92,710 +0.18(+2.31%)
Nov 11, 2003 8.127 8.127 7.866 7.878 168,635 -0.28(-3.46%)
Nov 10, 2003 8.097 8.203 8.078 8.160 134,842 +0.11(+1.36%)
Nov 07, 2003 8.097 8.109 8.002 8.051 87,005 +0.03(+0.38%)
Nov 06, 2003 7.878 8.030 7.878 8.021 124,309 +0.08(+0.96%)
Nov 05, 2003 8.005 8.005 7.857 7.945 92,052 +0.00(+0.00%)
Nov 04, 2003 7.948 7.990 7.945 7.945 125,516 -0.03(-0.42%)
Nov 03, 2003 7.835 7.984 7.835 7.978 195,625 +0.22(+2.78%)
Oct 31, 2003 7.702 7.805 7.702 7.762 290,859 +0.03(+0.39%)
Oct 30, 2003 7.969 7.969 7.887 7.732 204,293 -0.25(-3.08%)
Oct 29, 2003 7.914 8.039 7.914 7.978 101,378 +0.08(+1.00%)
Oct 28, 2003 7.926 7.926 7.799 7.899 126,832 -0.02(-0.31%)
Oct 27, 2003 7.960 8.015 7.914 7.923 61,112 -0.01(-0.15%)
Oct 24, 2003 8.005 8.008 7.899 7.936 86,456 -0.10(-1.21%)
Oct 23, 2003 8.115 8.115 7.984 8.033 125,187 -0.08(-1.01%)
Oct 22, 2003 8.173 8.191 8.100 8.115 140,218 -0.05(-0.60%)
Oct 21, 2003 8.170 8.197 8.151 8.163 233,806 -0.00(-0.04%)
Oct 20, 2003 8.157 8.191 8.157 8.166 138,243 -0.01(-0.07%)
Oct 17, 2003 8.258 8.258 8.145 8.173 89,529 -0.09(-1.03%)
Oct 16, 2003 8.218 8.264 8.191 8.258 87,115 +0.04(+0.44%)
Oct 15, 2003 8.279 8.279 8.157 8.221 138,023 -0.04(-0.51%)
Oct 14, 2003 8.264 8.264 8.160 8.264 222,944 +0.00(+0.00%)
Oct 13, 2003 8.258 8.258 8.233 8.264 144,826 +0.02(+0.18%)
Oct 10, 2003 8.248 8.294 8.224 8.248 230,515 +0.02(+0.18%)
Oct 09, 2003 8.300 8.337 8.200 8.233 209,778 -0.04(-0.44%)
Oct 08, 2003 8.376 8.397 8.367 8.270 171,268 -0.10(-1.20%)
Oct 07, 2003 8.385 8.406 8.242 8.370 99,842 +0.02(+0.25%)
Oct 06, 2003 8.309 8.364 8.221 8.349 102,695 +0.04(+0.48%)
Oct 03, 2003 8.233 8.309 8.157 8.309 93,369 +0.16(+1.98%)
Oct 02, 2003 8.066 8.203 8.066 8.148 205,829 +0.07(+0.86%)
Oct 01, 2003 7.899 8.087 7.899 8.078 116,190 +0.18(+2.27%)
Sep 30, 2003 7.899 8.033 7.838 7.899 276,267 +0.01(+0.12%)
Sep 29, 2003 7.899 8.024 7.847 7.890 132,208 +0.01(+0.08%)
Sep 26, 2003 7.866 7.908 7.702 7.884 301,282 +0.03(+0.39%)
Sep 25, 2003 8.066 8.103 7.854 7.854 155,139 -0.20(-2.45%)
Sep 24, 2003 8.036 8.136 8.036 8.051 110,155 +0.10(+1.30%)
Sep 23, 2003 7.911 7.978 7.847 7.948 233,148 +0.11(+1.40%)
Sep 22, 2003 7.854 7.884 7.805 7.838 152,067 -0.05(-0.69%)
Sep 19, 2003 7.869 7.945 7.854 7.893 144,826 +0.05(+0.62%)
Sep 18, 2003 7.899 7.899 7.832 7.844 167,318 -0.01(-0.15%)
Sep 17, 2003 7.914 7.914 7.838 7.857 160,077 -0.06(-0.73%)
Sep 16, 2003 7.802 7.936 7.778 7.914 390,373 +0.11(+1.44%)
Sep 15, 2003 7.887 7.951 7.799 7.802 100,939 -0.05(-0.70%)
Sep 12, 2003 7.878 7.887 7.747 7.857 113,666 -0.05(-0.65%)
Sep 11, 2003 7.978 8.008 7.844 7.908 68,463 -0.05(-0.69%)
Sep 10, 2003 7.978 8.030 7.869 7.963 119,152 -0.02(-0.19%)
Sep 09, 2003 8.264 8.264 7.975 7.978 141,425 -0.30(-3.63%)
Sep 08, 2003 8.112 8.340 8.112 8.279 96,660 +0.16(+2.02%)
Sep 05, 2003 8.142 8.188 8.030 8.115 131,331 -0.01(-0.15%)
Sep 04, 2003 8.109 8.163 8.075 8.127 168,196 +0.03(+0.41%)
Sep 03, 2003 8.203 8.203 8.078 8.094 144,387 -0.15(-1.88%)
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.