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 7.626 7.665 7.538 7.610 245,327 +0.02(+0.24%)
Jul 30, 2003 7.747 7.747 7.580 7.592 314,887 -0.15(-1.96%)
Jul 29, 2003 7.960 8.021 7.732 7.744 160,406 -0.19(-2.34%)
Jul 28, 2003 7.902 7.999 7.899 7.929 240,389 +0.03(+0.35%)
Jul 25, 2003 7.869 7.963 7.732 7.902 94,576 +0.06(+0.81%)
Jul 24, 2003 7.875 8.139 7.823 7.838 141,425 -0.02(-0.27%)
Jul 23, 2003 8.051 8.066 7.823 7.860 143,619 -0.15(-1.82%)
Jul 22, 2003 7.960 8.100 7.960 8.005 173,462 +0.05(+0.57%)
Jul 21, 2003 8.130 8.197 7.951 7.960 132,867 -0.15(-1.84%)
Jul 18, 2003 7.945 8.173 7.929 8.109 248,838 +0.16(+2.07%)
Jul 17, 2003 7.942 7.948 7.823 7.945 205,719 +0.00(+0.00%)
Jul 16, 2003 8.081 8.081 7.914 7.945 117,177 -0.14(-1.69%)
Jul 15, 2003 8.233 8.245 8.081 8.081 118,165 -0.11(-1.30%)
Jul 14, 2003 8.248 8.267 8.142 8.188 158,760 -0.04(-0.52%)
Jul 11, 2003 8.252 8.252 8.157 8.230 121,017 -0.02(-0.26%)
Jul 10, 2003 8.397 8.422 8.236 8.252 144,936 -0.15(-1.74%)
Jul 09, 2003 8.279 8.403 8.218 8.397 217,678 +0.16(+1.96%)
Jul 08, 2003 8.306 8.306 8.145 8.236 155,578 -0.07(-0.84%)
Jul 07, 2003 8.431 8.431 8.233 8.306 177,522 -0.10(-1.19%)
Jul 03, 2003 8.416 8.431 8.355 8.406 103,682 -0.02(-0.29%)
Jul 02, 2003 8.434 8.501 8.294 8.431 230,186 +0.01(+0.14%)
Jul 01, 2003 8.431 8.431 8.051 8.419 282,850 +0.03(+0.36%)
Jun 30, 2003 8.476 8.507 8.315 8.388 290,750 -0.09(-1.04%)
Jun 27, 2003 8.434 8.613 8.434 8.476 122,005 +0.05(+0.54%)
Jun 26, 2003 8.455 8.516 8.388 8.431 205,938 -0.02(-0.18%)
Jun 25, 2003 8.470 8.583 8.440 8.446 260,907 -0.02(-0.25%)
Jun 24, 2003 8.492 8.495 8.428 8.467 416,595 -0.02(-0.29%)
Jun 23, 2003 8.440 8.537 8.334 8.492 261,784 +0.08(+0.90%)
Jun 20, 2003 8.613 8.628 8.406 8.416 131,989 -0.18(-2.12%)
Jun 19, 2003 8.519 8.634 8.446 8.598 286,690 +0.08(+0.96%)
Jun 18, 2003 8.598 8.613 8.492 8.516 163,917 -0.10(-1.13%)
Jun 17, 2003 8.722 8.750 8.568 8.613 159,089 -0.09(-1.08%)
Jun 16, 2003 8.853 8.871 8.698 8.707 192,553 -0.12(-1.31%)
Jun 13, 2003 8.950 8.956 8.783 8.823 142,083 -0.13(-1.43%)
Jun 12, 2003 9.145 9.212 8.926 8.950 247,521 -0.20(-2.19%)
Jun 11, 2003 9.190 9.190 9.044 9.151 269,464 +0.22(+2.41%)
Jun 10, 2003 8.674 8.935 8.674 8.935 277,035 +0.26(+3.05%)
Jun 09, 2003 8.753 8.771 8.659 8.671 392,457 -0.09(-0.97%)
Jun 06, 2003 8.659 8.817 8.650 8.756 537,722 +0.12(+1.41%)
Jun 05, 2003 8.507 8.656 8.492 8.634 471,124 +0.13(+1.50%)
Jun 04, 2003 8.446 8.519 8.394 8.507 275,389 +0.10(+1.16%)
Jun 03, 2003 8.309 8.434 8.264 8.409 136,378 +0.04(+0.51%)
Jun 02, 2003 8.264 8.476 8.248 8.367 277,803 +0.14(+1.66%)
May 30, 2003 8.042 8.230 8.036 8.230 126,832 +0.22(+2.73%)
May 29, 2003 7.945 8.012 7.902 8.012 272,317 +0.09(+1.07%)
May 28, 2003 8.021 8.030 7.905 7.926 176,973 -0.06(-0.80%)
May 27, 2003 7.838 8.042 7.838 7.990 103,243 +0.11(+1.35%)
May 23, 2003 7.768 7.966 7.750 7.884 69,889 +0.10(+1.29%)
May 22, 2003 7.717 7.787 7.674 7.784 89,419 +0.10(+1.26%)
May 21, 2003 7.610 7.744 7.522 7.686 174,120 +0.21(+2.76%)
May 20, 2003 7.535 7.568 7.413 7.480 157,773 -0.04(-0.53%)
May 19, 2003 7.556 7.665 7.519 7.519 99,184 -0.02(-0.20%)
May 16, 2003 7.595 7.641 7.535 7.535 147,020 -0.10(-1.27%)
May 15, 2003 7.626 7.671 7.595 7.632 216,910 +0.02(+0.32%)
May 14, 2003 7.595 7.638 7.535 7.607 199,684 +0.01(+0.16%)
May 13, 2003 7.653 7.653 7.589 7.595 170,390 -0.06(-0.75%)
May 12, 2003 7.702 7.729 7.650 7.653 193,979 -0.03(-0.36%)
May 09, 2003 7.610 7.693 7.595 7.680 127,161 +0.08(+1.04%)
May 08, 2003 7.580 7.626 7.562 7.601 60,015 +0.02(+0.28%)
May 07, 2003 7.583 7.638 7.550 7.580 200,123 -0.02(-0.20%)
May 06, 2003 7.626 7.671 7.559 7.595 84,811 -0.02(-0.20%)
May 05, 2003 7.595 7.680 7.580 7.610 131,111 +0.05(+0.60%)
May 02, 2003 7.656 7.708 7.562 7.565 105,876 -0.05(-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.