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, 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%)
Sep 02, 2003 8.188 8.279 8.136 8.248 91,284 +0.06(+0.74%)
Aug 29, 2003 8.176 8.200 8.151 8.188 78,667 +0.02(+0.19%)
Aug 28, 2003 8.157 8.197 8.042 8.173 166,111 +0.01(+0.15%)
Aug 27, 2003 8.127 8.200 8.097 8.160 113,337 +0.05(+0.67%)
Aug 26, 2003 8.112 8.139 7.978 8.106 177,192 -0.01(-0.07%)
Aug 25, 2003 8.233 8.233 8.075 8.112 228,321 -0.09(-1.11%)
Aug 22, 2003 8.370 8.370 8.194 8.203 155,578 -0.14(-1.71%)
Aug 21, 2003 8.227 8.373 8.209 8.346 226,016 +0.14(+1.74%)
Aug 20, 2003 8.185 8.203 8.015 8.203 200,782 +0.03(+0.41%)
Aug 19, 2003 8.112 8.170 8.033 8.170 202,756 +0.04(+0.52%)
Aug 18, 2003 8.127 8.148 8.081 8.127 218,336 +0.04(+0.53%)
Aug 15, 2003 8.036 8.173 8.021 8.084 127,930 +0.06(+0.80%)
Aug 14, 2003 8.060 8.081 7.948 8.021 147,130 -0.02(-0.26%)
Aug 13, 2003 8.015 8.051 7.990 8.042 139,669 +0.08(+0.95%)
Aug 12, 2003 7.808 7.966 7.808 7.966 199,465 +0.18(+2.30%)
Aug 11, 2003 7.565 7.802 7.565 7.787 115,422 +0.25(+3.35%)
Aug 08, 2003 7.641 7.641 7.532 7.535 98,525 -0.08(-1.08%)
Aug 07, 2003 7.595 7.705 7.449 7.617 173,243 +0.02(+0.24%)
Aug 06, 2003 7.377 7.659 7.377 7.598 572,503 +0.21(+2.84%)
Aug 05, 2003 7.413 7.474 7.355 7.389 188,493 +0.00(+0.04%)
Aug 04, 2003 7.556 7.556 7.316 7.386 195,954 -0.13(-1.78%)
Aug 01, 2003 7.580 7.595 7.459 7.519 219,543 -0.09(-1.20%)
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%)
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.