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 (%)
Jul 31, 2003 8.367 8.410 8.270 8.350 223,600 +0.02(+0.24%)
Jul 30, 2003 8.500 8.500 8.317 8.330 287,000 -0.17(-1.96%)
Jul 29, 2003 8.733 8.800 8.483 8.497 146,200 -0.20(-2.34%)
Jul 28, 2003 8.670 8.777 8.667 8.700 219,100 +0.03(+0.35%)
Jul 25, 2003 8.633 8.737 8.483 8.670 86,200 +0.07(+0.81%)
Jul 24, 2003 8.640 8.930 8.583 8.600 128,900 -0.02(-0.27%)
Jul 23, 2003 8.833 8.850 8.583 8.623 130,900 -0.16(-1.82%)
Jul 22, 2003 8.733 8.887 8.733 8.783 158,100 +0.05(+0.57%)
Jul 21, 2003 8.920 8.993 8.723 8.733 121,100 -0.16(-1.84%)
Jul 18, 2003 8.717 8.967 8.700 8.897 226,800 +0.18(+2.07%)
Jul 17, 2003 8.713 8.720 8.583 8.717 187,500 +0.00(+0.00%)
Jul 16, 2003 8.867 8.867 8.683 8.717 106,800 -0.15(-1.69%)
Jul 15, 2003 9.033 9.047 8.867 8.867 107,700 -0.12(-1.30%)
Jul 14, 2003 9.050 9.070 8.933 8.983 144,700 -0.05(-0.52%)
Jul 11, 2003 9.053 9.053 8.950 9.030 110,300 -0.02(-0.26%)
Jul 10, 2003 9.213 9.240 9.037 9.053 132,100 -0.16(-1.74%)
Jul 09, 2003 9.083 9.220 9.017 9.213 198,400 +0.18(+1.96%)
Jul 08, 2003 9.113 9.113 8.937 9.037 141,800 -0.08(-0.84%)
Jul 07, 2003 9.250 9.250 9.033 9.113 161,800 -0.11(-1.19%)
Jul 03, 2003 9.233 9.250 9.167 9.223 94,500 -0.03(-0.29%)
Jul 02, 2003 9.253 9.327 9.100 9.250 209,800 +0.01(+0.14%)
Jul 01, 2003 9.250 9.250 8.833 9.237 257,800 +0.03(+0.36%)
Jun 30, 2003 9.300 9.333 9.123 9.203 265,000 -0.10(-1.04%)
Jun 27, 2003 9.253 9.450 9.253 9.300 111,200 +0.05(+0.54%)
Jun 26, 2003 9.277 9.343 9.203 9.250 187,700 -0.02(-0.18%)
Jun 25, 2003 9.293 9.417 9.260 9.267 237,800 -0.02(-0.25%)
Jun 24, 2003 9.317 9.320 9.247 9.290 379,700 -0.03(-0.29%)
Jun 23, 2003 9.260 9.367 9.143 9.317 238,600 +0.08(+0.90%)
Jun 20, 2003 9.450 9.467 9.223 9.233 120,300 -0.20(-2.12%)
Jun 19, 2003 9.347 9.473 9.267 9.433 261,300 +0.09(+0.96%)
Jun 18, 2003 9.433 9.450 9.317 9.343 149,400 -0.11(-1.13%)
Jun 17, 2003 9.570 9.600 9.400 9.450 145,000 -0.10(-1.08%)
Jun 16, 2003 9.713 9.733 9.543 9.553 175,500 -0.13(-1.31%)
Jun 13, 2003 9.820 9.827 9.637 9.680 129,500 -0.14(-1.43%)
Jun 12, 2003 10.03 10.11 9.793 9.820 225,600 -0.22(-2.19%)
Jun 11, 2003 10.08 10.08 9.923 10.04 245,600 +0.24(+2.41%)
Jun 10, 2003 9.517 9.803 9.517 9.803 252,500 +0.29(+3.05%)
Jun 09, 2003 9.603 9.623 9.500 9.513 357,700 -0.09(-0.97%)
Jun 06, 2003 9.500 9.673 9.490 9.607 490,100 +0.13(+1.41%)
Jun 05, 2003 9.333 9.497 9.317 9.473 429,400 +0.14(+1.50%)
Jun 04, 2003 9.267 9.347 9.210 9.333 251,000 +0.11(+1.16%)
Jun 03, 2003 9.117 9.253 9.067 9.227 124,300 +0.05(+0.51%)
Jun 02, 2003 9.067 9.300 9.050 9.180 253,200 +0.15(+1.66%)
May 30, 2003 8.823 9.030 8.817 9.030 115,600 +0.24(+2.73%)
May 29, 2003 8.717 8.790 8.670 8.790 248,200 +0.09(+1.07%)
May 28, 2003 8.800 8.810 8.673 8.697 161,300 -0.07(-0.80%)
May 27, 2003 8.600 8.823 8.600 8.767 94,100 +0.12(+1.35%)
May 23, 2003 8.523 8.740 8.503 8.650 63,700 +0.11(+1.29%)
May 22, 2003 8.467 8.543 8.420 8.540 81,500 +0.11(+1.26%)
May 21, 2003 8.350 8.497 8.253 8.433 158,700 +0.23(+2.76%)
May 20, 2003 8.267 8.303 8.133 8.207 143,800 -0.04(-0.53%)
May 19, 2003 8.290 8.410 8.250 8.250 90,400 -0.02(-0.20%)
May 16, 2003 8.333 8.383 8.267 8.267 134,000 -0.11(-1.27%)
May 15, 2003 8.367 8.417 8.333 8.373 197,700 +0.03(+0.32%)
May 14, 2003 8.333 8.380 8.267 8.347 182,000 +0.01(+0.16%)
May 13, 2003 8.397 8.397 8.327 8.333 155,300 -0.06(-0.75%)
May 12, 2003 8.450 8.480 8.393 8.397 176,800 -0.03(-0.36%)
May 09, 2003 8.350 8.440 8.333 8.427 115,900 +0.09(+1.04%)
May 08, 2003 8.317 8.367 8.297 8.340 54,700 +0.02(+0.28%)
May 07, 2003 8.320 8.380 8.283 8.317 182,400 -0.02(-0.20%)
May 06, 2003 8.367 8.417 8.293 8.333 77,300 -0.02(-0.20%)
May 05, 2003 8.333 8.427 8.317 8.350 119,500 +0.05(+0.60%)
May 02, 2003 8.400 8.457 8.297 8.300 96,500 -0.06(-0.68%)
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.