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:

Cabot Oil & Gas (NY: COG )

16.18 USD +0.40 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 15.91 16.36 15.88 16.18 4,589,003 +0.40(+2.53%)
Jul 23, 2021 15.62 15.81 15.47 15.78 5,977,658 +0.09(+0.57%)
Jul 22, 2021 16.15 16.16 15.60 15.69 5,476,181 -0.47(-2.91%)
Jul 21, 2021 15.70 16.28 15.67 16.16 8,048,798 +0.62(+3.99%)
Jul 20, 2021 15.61 15.82 15.41 15.54 8,084,995 -0.10(-0.64%)
Jul 19, 2021 15.88 16.03 15.38 15.64 8,671,245 -0.52(-3.22%)
Jul 16, 2021 16.62 16.66 16.13 16.16 5,678,139 -0.32(-1.94%)
Jul 15, 2021 16.64 16.85 16.37 16.48 4,847,323 -0.33(-1.96%)
Jul 14, 2021 17.73 17.74 16.75 16.81 6,985,056 -0.88(-4.97%)
Jul 13, 2021 17.69 17.99 17.59 17.69 5,753,264 +0.00(+0.00%)
Jul 12, 2021 17.59 18.02 17.41 17.69 5,333,004 +0.08(+0.45%)
Jul 09, 2021 17.57 17.63 17.17 17.61 6,049,190 +0.20(+1.15%)
Jul 08, 2021 17.00 17.61 16.80 17.41 5,568,692 +0.39(+2.29%)
Jul 07, 2021 17.00 17.20 16.70 17.02 4,646,960 +0.02(+0.12%)
Jul 06, 2021 17.83 17.84 16.99 17.00 6,854,840 -0.84(-4.71%)
Jul 02, 2021 17.84 17.98 17.65 17.84 5,922,304 -0.01(-0.06%)
Jul 01, 2021 17.60 18.08 17.43 17.85 11,943,782 +0.39(+2.23%)
Jun 30, 2021 16.51 17.50 16.42 17.46 18,239,388 +1.18(+7.25%)
Jun 29, 2021 16.55 16.64 16.25 16.28 8,085,574 -0.04(-0.25%)
Jun 28, 2021 16.83 16.83 16.16 16.32 7,310,862 -0.50(-2.97%)
Jun 25, 2021 16.62 16.87 16.39 16.82 11,608,913 +0.25(+1.51%)
Jun 24, 2021 16.42 16.73 16.30 16.57 5,047,755 +0.18(+1.10%)
Jun 23, 2021 16.24 16.53 16.18 16.39 5,945,988 +0.34(+2.12%)
Jun 22, 2021 15.96 16.12 15.82 16.05 5,747,150 +0.12(+0.75%)
Jun 21, 2021 15.34 16.00 15.32 15.93 8,913,350 +0.60(+3.91%)
Jun 18, 2021 15.71 15.85 15.28 15.33 14,820,728 -0.58(-3.65%)
Jun 17, 2021 16.46 16.52 15.86 15.91 11,687,599 -0.66(-3.98%)
Jun 16, 2021 16.89 16.89 16.38 16.57 7,747,931 -0.31(-1.84%)
Jun 15, 2021 16.91 16.98 16.47 16.88 9,771,116 -0.03(-0.18%)
Jun 14, 2021 17.32 17.34 16.89 16.91 7,728,633 -0.37(-2.14%)
Jun 11, 2021 17.48 17.77 17.25 17.28 9,382,064 -0.02(-0.12%)
Jun 10, 2021 17.38 17.42 17.09 17.30 7,758,003 +0.08(+0.46%)
Jun 09, 2021 17.13 17.48 17.04 17.22 9,284,827 +0.21(+1.23%)
Jun 08, 2021 16.65 17.03 16.41 17.01 6,992,349 +0.15(+0.89%)
Jun 07, 2021 16.88 17.00 16.81 16.86 7,396,063 -0.07(-0.41%)
Jun 04, 2021 16.84 16.96 16.58 16.93 8,667,622 +0.13(+0.77%)
Jun 03, 2021 17.04 17.15 16.67 16.80 11,911,710 -0.24(-1.41%)
Jun 02, 2021 16.51 17.18 16.36 17.04 11,984,779 +0.58(+3.52%)
Jun 01, 2021 16.65 16.84 16.43 16.46 9,847,802 +0.06(+0.37%)
May 28, 2021 16.49 16.66 16.37 16.40 8,566,692 +0.02(+0.12%)
May 27, 2021 16.73 16.79 16.35 16.38 38,748,924 -0.32(-1.92%)
May 26, 2021 16.34 16.71 16.18 16.70 21,456,311 +0.25(+1.52%)
May 25, 2021 16.58 16.61 16.23 16.45 28,826,320 -0.15(-0.90%)
May 24, 2021 17.33 17.36 16.25 16.60 47,463,220 -1.21(-6.79%)
May 21, 2021 17.93 18.14 17.76 17.81 5,346,298 +0.06(+0.34%)
May 20, 2021 17.91 18.04 17.63 17.75 5,094,505 -0.25(-1.39%)
May 19, 2021 17.68 18.06 17.53 18.00 6,624,288 +0.16(+0.90%)
May 18, 2021 18.21 18.25 17.69 17.84 10,837,353 -0.47(-2.57%)
May 17, 2021 17.89 18.45 17.77 18.31 8,483,341 +0.54(+3.04%)
May 14, 2021 17.31 17.83 17.31 17.77 5,411,310 +0.58(+3.37%)
May 13, 2021 17.28 17.51 17.10 17.19 4,892,892 -0.31(-1.77%)
May 12, 2021 17.41 17.89 17.30 17.50 7,773,056 +0.09(+0.52%)
May 11, 2021 17.52 17.69 17.30 17.41 4,808,202 -0.29(-1.64%)
May 10, 2021 17.62 17.96 17.56 17.70 5,531,501 +0.31(+1.78%)
May 07, 2021 17.00 17.45 16.92 17.39 5,769,302 +0.28(+1.64%)
May 06, 2021 17.50 17.55 17.08 17.11 7,874,975 -0.36(-2.06%)
May 05, 2021 17.29 17.50 16.98 17.47 7,460,209 +0.28(+1.63%)
May 04, 2021 16.99 17.25 16.71 17.19 7,792,571 +0.11(+0.64%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.