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 (%)
Sep 30, 2002 6.450 6.608 6.447 6.532 224,042 +0.08(+1.27%)
Sep 27, 2002 6.426 6.653 6.410 6.450 78,996 +0.03(+0.52%)
Sep 26, 2002 6.228 6.532 6.228 6.417 146,691 +0.20(+3.18%)
Sep 25, 2002 6.152 6.274 6.091 6.219 433,162 +0.14(+2.35%)
Sep 24, 2002 6.274 6.280 6.061 6.076 190,468 -0.25(-3.89%)
Sep 23, 2002 6.350 6.401 6.243 6.322 141,205 +0.02(+0.29%)
Sep 20, 2002 6.486 6.547 6.304 6.304 142,083 -0.11(-1.66%)
Sep 19, 2002 6.684 6.714 6.410 6.410 114,763 -0.29(-4.31%)
Sep 18, 2002 6.714 6.745 6.602 6.699 69,450 +0.02(+0.23%)
Sep 17, 2002 6.699 6.729 6.562 6.684 147,130 -0.05(-0.68%)
Sep 16, 2002 6.699 6.805 6.593 6.729 99,513 +0.02(+0.23%)
Sep 13, 2002 6.547 6.751 6.505 6.714 103,572 +0.15(+2.31%)
Sep 12, 2002 6.760 6.760 6.562 6.562 83,055 -0.19(-2.83%)
Sep 11, 2002 6.790 6.945 6.745 6.754 151,848 -0.04(-0.54%)
Sep 10, 2002 6.729 6.878 6.729 6.790 145,704 +0.08(+1.13%)
Sep 09, 2002 6.790 6.887 6.684 6.714 106,315 -0.05(-0.76%)
Sep 06, 2002 6.638 6.836 6.608 6.766 107,851 +0.23(+3.58%)
Sep 05, 2002 6.732 6.769 6.532 6.532 168,415 -0.19(-2.89%)
Sep 04, 2002 6.660 6.808 6.380 6.726 200,452 +0.07(+1.05%)
Sep 03, 2002 6.745 6.766 6.562 6.657 176,315 -0.10(-1.53%)
Aug 30, 2002 6.799 7.021 6.760 6.760 11,904,293 -0.12(-1.68%)
Aug 29, 2002 6.869 6.969 6.821 6.875 5,716,255 +0.01(+0.09%)
Aug 28, 2002 7.179 7.185 6.869 6.869 87,883 -0.33(-4.52%)
Aug 27, 2002 7.124 7.240 7.094 7.194 277,254 +0.09(+1.20%)
Aug 26, 2002 7.048 7.124 7.000 7.109 187,177 +0.09(+1.30%)
Aug 23, 2002 6.988 7.070 6.957 7.018 156,017 +0.03(+0.39%)
Aug 22, 2002 6.839 7.030 6.818 6.991 143,290 +0.16(+2.31%)
Aug 21, 2002 6.805 6.887 6.711 6.833 169,293 +0.03(+0.40%)
Aug 20, 2002 6.897 6.897 6.708 6.805 112,021 -0.15(-2.18%)
Aug 16, 2002 6.866 6.985 6.833 6.957 67,037 +0.09(+1.33%)
Aug 15, 2002 6.836 7.012 6.836 6.866 163,807 +0.05(+0.71%)
Aug 14, 2002 6.653 6.814 6.581 6.818 78,337 +0.23(+3.46%)
Aug 13, 2002 6.690 6.836 6.587 6.590 127,820 -0.12(-1.72%)
Aug 12, 2002 6.593 6.742 6.502 6.705 94,246 +0.41(+6.46%)
Aug 07, 2002 6.304 6.341 6.161 6.298 98,635 +0.07(+1.12%)
Aug 06, 2002 5.940 6.274 5.940 6.228 133,086 +0.33(+5.51%)
Aug 05, 2002 6.061 6.152 5.903 5.903 102,695 -0.14(-2.26%)
Aug 02, 2002 6.137 6.259 6.000 6.040 76,363 -0.08(-1.29%)
Aug 01, 2002 6.350 6.410 6.119 6.119 71,316 -0.23(-3.64%)
Jul 31, 2002 6.243 6.523 6.240 6.350 219,104 +0.13(+2.05%)
Jul 30, 2002 6.410 6.410 6.088 6.222 167,537 -0.20(-3.17%)
Jul 29, 2002 6.040 6.426 6.040 6.426 130,782 +0.39(+6.39%)
Jul 26, 2002 5.876 6.040 5.854 6.040 147,679 +0.16(+2.79%)
Jul 25, 2002 5.970 6.040 5.696 5.876 284,935 -0.09(-1.58%)
Jul 24, 2002 5.523 5.970 5.393 5.970 353,727 +0.38(+6.79%)
Jul 23, 2002 5.833 5.879 5.569 5.590 281,972 -0.24(-4.17%)
Jul 22, 2002 6.031 6.113 5.797 5.833 332,881 -0.17(-2.79%)
Jul 19, 2002 6.076 6.125 5.994 6.000 274,621 -0.17(-2.71%)
Jul 17, 2002 6.155 6.246 6.076 6.167 320,154 -0.05(-0.73%)
Jul 12, 2002 6.225 6.255 6.183 6.213 173,352 +0.00(+0.00%)
Jul 11, 2002 6.334 6.334 6.186 6.213 137,475 -0.17(-2.67%)
Jul 10, 2002 6.623 6.623 6.365 6.383 173,462 -0.16(-2.51%)
Jul 09, 2002 6.532 6.547 6.532 6.547 185,970 +0.02(+0.23%)
Jul 08, 2002 6.638 6.638 6.532 6.532 97,209 -0.12(-1.87%)
Jul 05, 2002 6.593 6.711 6.590 6.657 25,454 +0.09(+1.44%)
Jul 04, 2002 6.578 6.699 6.444 6.562 90,735 +0.00(+0.00%)
Jul 03, 2002 6.578 6.699 6.444 6.562 90,735 -0.02(-0.23%)
Jul 02, 2002 6.714 6.717 6.532 6.578 198,916 -0.14(-2.04%)
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.