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 (%)
Nov 29, 2002 7.079 7.100 7.018 7.018 39,498 -0.08(-1.07%)
Nov 27, 2002 6.972 7.130 6.912 7.094 72,193 +0.15(+2.14%)
Nov 26, 2002 7.061 7.079 6.909 6.945 56,613 -0.12(-1.63%)
Nov 25, 2002 6.930 7.064 6.912 7.061 67,146 +0.13(+1.93%)
Nov 22, 2002 7.109 7.109 6.897 6.927 77,899 -0.18(-2.52%)
Nov 21, 2002 7.048 7.164 6.903 7.106 101,927 +0.10(+1.43%)
Nov 20, 2002 6.836 7.015 6.793 7.006 98,086 +0.17(+2.49%)
Nov 19, 2002 6.912 6.972 6.805 6.836 161,832 -0.06(-0.92%)
Nov 18, 2002 6.836 6.960 6.726 6.900 133,854 +0.22(+3.23%)
Nov 15, 2002 6.666 6.763 6.611 6.684 68,682 +0.02(+0.32%)
Nov 14, 2002 6.629 6.763 6.629 6.663 137,585 +0.09(+1.29%)
Nov 13, 2002 6.851 6.860 6.578 6.578 238,634 -0.27(-3.95%)
Nov 12, 2002 6.845 6.887 6.808 6.848 91,942 +0.03(+0.49%)
Nov 11, 2002 6.839 6.839 6.790 6.814 108,729 -0.01(-0.18%)
Nov 08, 2002 6.821 6.875 6.796 6.827 114,763 -0.02(-0.22%)
Nov 07, 2002 6.836 6.863 6.805 6.842 67,475 +0.03(+0.49%)
Nov 06, 2002 6.684 6.851 6.684 6.808 169,183 +0.14(+2.14%)
Nov 05, 2002 6.760 6.760 6.647 6.666 163,917 -0.06(-0.95%)
Nov 04, 2002 6.808 6.836 6.705 6.729 222,725 -0.03(-0.45%)
Nov 01, 2002 6.638 6.851 6.635 6.760 135,500 +0.12(+1.78%)
Oct 31, 2002 6.745 6.790 6.562 6.641 235,562 -0.03(-0.46%)
Oct 30, 2002 6.438 6.675 6.438 6.672 83,055 +0.23(+3.63%)
Oct 29, 2002 6.502 6.502 6.298 6.438 97,099 -0.03(-0.52%)
Oct 28, 2002 6.471 6.593 6.368 6.471 184,434 +0.00(+0.00%)
Oct 25, 2002 6.550 6.550 6.410 6.471 90,735 -0.08(-1.25%)
Oct 24, 2002 6.912 6.939 6.538 6.553 69,231 -0.26(-3.88%)
Oct 23, 2002 6.526 6.881 6.480 6.818 134,732 +0.26(+3.98%)
Oct 22, 2002 6.772 6.787 6.526 6.556 69,560 -0.25(-3.66%)
Oct 21, 2002 6.711 6.900 6.711 6.805 82,178 +0.09(+1.40%)
Oct 18, 2002 6.842 6.842 6.708 6.711 67,146 -0.12(-1.69%)
Oct 17, 2002 6.684 6.912 6.653 6.827 67,037 +0.17(+2.60%)
Oct 16, 2002 6.790 6.805 6.593 6.653 148,666 -0.24(-3.48%)
Oct 15, 2002 6.805 6.954 6.717 6.894 110,155 +0.20(+3.00%)
Oct 14, 2002 6.365 6.708 6.365 6.693 82,068 +0.34(+5.41%)
Oct 11, 2002 6.325 6.410 6.152 6.350 213,399 +0.10(+1.60%)
Oct 10, 2002 6.143 6.259 6.122 6.249 178,290 +0.11(+1.73%)
Oct 09, 2002 6.259 6.334 6.113 6.143 110,923 -0.13(-2.08%)
Oct 08, 2002 6.277 6.356 6.243 6.274 116,958 -0.00(-0.05%)
Oct 07, 2002 6.562 6.608 6.274 6.277 72,193 -0.26(-4.00%)
Oct 04, 2002 6.684 6.684 6.502 6.538 98,635 -0.11(-1.65%)
Oct 03, 2002 6.608 6.808 6.581 6.647 136,597 +0.03(+0.41%)
Oct 02, 2002 6.717 6.881 6.620 6.620 636,358 -0.13(-1.89%)
Oct 01, 2002 6.535 6.748 6.535 6.748 93,259 +0.22(+3.30%)
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%)
Jul 01, 2002 6.927 6.927 6.681 6.714 116,300 -0.23(-3.28%)
Jun 28, 2002 6.690 6.942 6.690 6.942 210,985 +0.25(+3.77%)
Jun 27, 2002 6.684 6.714 6.608 6.690 82,397 -0.02(-0.32%)
Jun 26, 2002 6.653 6.726 6.562 6.711 115,312 +0.03(+0.41%)
Jun 25, 2002 6.745 6.793 6.608 6.684 105,876 +0.05(+0.69%)
Jun 21, 2002 6.684 6.705 6.562 6.638 171,377 -0.02(-0.23%)
Jun 20, 2002 6.760 6.821 6.617 6.653 83,275 -0.04(-0.59%)
Jun 19, 2002 6.805 6.897 6.669 6.693 220,860 -0.08(-1.12%)
Jun 18, 2002 6.669 6.772 6.623 6.769 105,876 +0.09(+1.27%)
Jun 17, 2002 6.517 6.684 6.517 6.684 80,422 +0.21(+3.29%)
Jun 14, 2002 6.395 6.511 6.341 6.471 136,817 -0.06(-0.93%)
Jun 12, 2002 6.459 6.532 6.380 6.532 70,767 +0.15(+2.33%)
Jun 11, 2002 6.471 6.499 6.350 6.383 241,267 -0.12(-1.78%)
Jun 10, 2002 6.562 6.599 6.499 6.499 191,895 -0.06(-0.93%)
Jun 07, 2002 6.347 6.562 6.259 6.559 326,188 +0.14(+2.13%)
Jun 06, 2002 6.729 6.821 6.423 6.423 170,061 -0.28(-4.13%)
Jun 05, 2002 6.827 6.827 6.614 6.699 101,049 -0.27(-3.92%)
May 31, 2002 6.972 7.170 6.948 6.972 101,159 -0.23(-3.16%)
May 28, 2002 7.216 7.276 7.140 7.200 85,908 -0.03(-0.42%)
May 27, 2002 7.322 7.322 7.155 7.231 85,469 +0.00(+0.00%)
May 24, 2002 7.322 7.322 7.155 7.231 83,823 -0.09(-1.16%)
May 23, 2002 7.158 7.340 7.109 7.316 110,594 +0.17(+2.42%)
May 22, 2002 7.140 7.200 7.109 7.143 59,795 +0.00(+0.04%)
May 21, 2002 7.155 7.276 7.103 7.140 167,428 -0.02(-0.21%)
May 20, 2002 7.155 7.249 7.124 7.155 69,011 +0.00(+0.00%)
May 17, 2002 7.413 7.413 7.051 7.155 123,870 -0.22(-3.05%)
May 16, 2002 7.322 7.504 7.307 7.380 127,600 +0.06(+0.79%)
May 15, 2002 7.492 7.492 7.295 7.322 107,961 -0.18(-2.43%)
May 14, 2002 7.550 7.574 7.428 7.504 137,255 -0.01(-0.16%)
May 13, 2002 7.413 7.535 7.322 7.516 61,660 +0.08(+1.06%)
May 10, 2002 7.459 7.486 7.383 7.437 81,300 -0.01(-0.08%)
May 09, 2002 7.535 7.553 7.413 7.443 128,807 -0.09(-1.21%)
May 08, 2002 7.291 7.574 7.291 7.535 175,327 +0.30(+4.16%)
May 07, 2002 7.489 7.489 7.234 7.234 184,324 -0.25(-3.29%)
May 06, 2002 7.671 7.671 7.462 7.480 149,324 -0.19(-2.50%)
May 03, 2002 7.717 7.832 7.601 7.671 281,972 -0.08(-0.98%)
May 02, 2002 7.844 7.914 7.738 7.747 224,919 -0.10(-1.24%)
May 01, 2002 7.635 7.905 7.626 7.844 175,108 +0.21(+2.75%)
Apr 30, 2002 7.583 7.641 7.583 7.635 256,189 +0.05(+0.72%)
Apr 29, 2002 7.565 7.632 7.538 7.580 131,989 +0.00(+0.00%)
Apr 26, 2002 7.626 7.656 7.504 7.580 131,221 +0.00(+0.04%)
Apr 25, 2002 7.459 7.617 7.428 7.577 105,108 +0.13(+1.71%)
Apr 24, 2002 7.610 7.626 7.395 7.449 154,810 -0.16(-2.12%)
Apr 23, 2002 7.504 7.626 7.449 7.610 119,262 +0.09(+1.21%)
Apr 22, 2002 7.565 7.614 7.462 7.519 76,582 -0.08(-1.00%)
Apr 19, 2002 7.519 7.610 7.413 7.595 162,490 +0.08(+1.01%)
Apr 18, 2002 7.404 7.583 7.377 7.519 262,881 +0.15(+2.10%)
Apr 17, 2002 7.489 7.513 7.285 7.364 1,500,928 -0.06(-0.86%)
Apr 16, 2002 7.261 7.462 7.261 7.428 338,257 +0.09(+1.24%)
Apr 15, 2002 7.231 7.419 7.231 7.337 153,164 +0.15(+2.07%)
Apr 12, 2002 7.316 7.316 7.051 7.188 186,080 -0.13(-1.74%)
Apr 11, 2002 7.364 7.519 7.291 7.316 90,077 -0.05(-0.66%)
Apr 10, 2002 7.124 7.374 7.124 7.364 124,967 +0.24(+3.37%)
Apr 09, 2002 7.343 7.383 7.103 7.124 194,747 -0.22(-3.06%)
Apr 08, 2002 7.367 7.459 7.310 7.349 182,130 +0.06(+0.79%)
Apr 05, 2002 7.419 7.428 7.264 7.291 121,237 -0.13(-1.72%)
Apr 04, 2002 7.550 7.592 7.340 7.419 131,879 -0.13(-1.73%)
Apr 03, 2002 7.781 7.808 7.443 7.550 147,898 -0.23(-2.93%)
Apr 02, 2002 7.762 7.914 7.762 7.778 198,368 +0.02(+0.31%)
Apr 01, 2002 7.595 7.808 7.580 7.753 125,516 +0.23(+3.07%)
Mar 29, 2002 7.504 7.574 7.477 7.522 139,121 +0.00(+0.00%)
Mar 28, 2002 7.504 7.574 7.477 7.522 139,121 -0.01(-0.08%)
Mar 27, 2002 7.307 7.541 7.307 7.528 123,431 +0.25(+3.47%)
Mar 26, 2002 7.322 7.355 7.170 7.276 69,121 -0.01(-0.08%)
Mar 25, 2002 7.383 7.513 7.270 7.282 255,969 -0.10(-1.36%)
Mar 22, 2002 7.580 7.580 7.273 7.383 201,769 -0.20(-2.60%)
Mar 21, 2002 7.416 7.623 7.386 7.580 236,659 +0.17(+2.25%)
Mar 20, 2002 7.346 7.535 7.255 7.413 172,475 +0.07(+0.91%)
Mar 19, 2002 7.191 7.346 7.161 7.346 59,795 +0.14(+1.94%)
Mar 18, 2002 7.140 7.231 7.112 7.206 107,851 +0.12(+1.63%)
Mar 15, 2002 6.927 7.176 6.927 7.091 154,042 +0.00(+0.00%)
Mar 14, 2002 6.991 7.091 6.884 7.091 301,941 +0.10(+1.48%)
Mar 13, 2002 6.988 7.048 6.884 6.988 281,314 +0.02(+0.26%)
Mar 12, 2002 6.790 6.988 6.790 6.969 249,167 +0.18(+2.64%)
Mar 11, 2002 6.729 6.802 6.717 6.790 159,857 +0.08(+1.13%)
Mar 08, 2002 6.726 6.851 6.620 6.714 284,386 -0.01(-0.18%)
Mar 07, 2002 6.623 6.836 6.608 6.726 289,762 +0.13(+1.98%)
Mar 06, 2002 6.259 6.653 6.198 6.596 161,393 +0.31(+4.88%)
Mar 05, 2002 6.334 6.441 6.283 6.289 192,663 -0.09(-1.38%)
Mar 04, 2002 6.319 6.441 6.240 6.377 239,183 +0.06(+0.91%)
Mar 01, 2002 6.107 6.331 6.085 6.319 405,294 +0.21(+3.48%)
Feb 28, 2002 6.076 6.107 6.015 6.107 358,774 +0.00(+0.05%)
Feb 27, 2002 6.088 6.167 6.070 6.104 281,314 +0.02(+0.25%)
Feb 26, 2002 6.031 6.107 6.031 6.088 314,668 +0.08(+1.26%)
Feb 25, 2002 5.997 6.088 5.985 6.012 452,253 +0.02(+0.25%)
Feb 22, 2002 5.803 6.031 5.742 5.997 409,354 +0.19(+3.35%)
Feb 21, 2002 5.769 5.818 5.757 5.803 351,094 +0.04(+0.63%)
Feb 20, 2002 5.870 5.909 5.621 5.766 166,769 -0.10(-1.71%)
Feb 19, 2002 5.873 5.955 5.848 5.867 209,778 -0.00(-0.05%)
Feb 18, 2002 5.772 5.940 5.772 5.870 244,010 +0.00(+0.00%)
Feb 15, 2002 5.772 5.940 5.772 5.870 244,010 +0.03(+0.57%)
Feb 14, 2002 5.788 5.985 5.788 5.836 134,403 +0.05(+0.84%)
Feb 13, 2002 5.794 5.800 5.690 5.788 95,344 -0.02(-0.26%)
Feb 12, 2002 5.791 5.803 5.696 5.803 129,795 +0.03(+0.53%)
Feb 11, 2002 5.712 5.833 5.696 5.772 412,206 +0.06(+1.06%)
Feb 08, 2002 5.706 5.757 5.678 5.712 198,368 +0.01(+0.11%)
Feb 07, 2002 5.924 5.924 5.678 5.706 164,685 -0.24(-4.04%)
Feb 06, 2002 5.997 6.015 5.940 5.946 127,820 -0.05(-0.86%)
Feb 05, 2002 6.006 6.043 5.891 5.997 139,121 -0.02(-0.30%)
Feb 04, 2002 6.073 6.073 5.985 6.015 124,857 -0.05(-0.90%)
Feb 01, 2002 6.088 6.091 6.037 6.070 312,803 -0.02(-0.35%)
Jan 31, 2002 6.091 6.137 6.061 6.091 416,485 +0.00(+0.00%)
Jan 30, 2002 6.046 6.107 6.015 6.091 227,004 -0.03(-0.50%)
Jan 29, 2002 6.252 6.274 6.019 6.122 441,172 -0.12(-1.85%)
Jan 28, 2002 6.575 6.575 6.183 6.237 335,514 -0.35(-5.26%)
Jan 25, 2002 6.593 6.608 6.471 6.584 399,369 -0.04(-0.60%)
Jan 24, 2002 6.502 6.748 6.380 6.623 305,671 +0.11(+1.63%)
Jan 23, 2002 6.441 6.593 6.334 6.517 509,306 +0.00(+0.00%)
Jan 22, 2002 6.690 6.699 6.517 6.517 120,469 -0.17(-2.54%)
Jan 21, 2002 6.821 6.821 6.653 6.687 117,287 +0.00(+0.00%)
Jan 18, 2002 6.821 6.821 6.653 6.687 116,958 -0.12(-1.74%)
Jan 17, 2002 6.836 6.836 6.702 6.805 54,968 -0.02(-0.22%)
Jan 16, 2002 6.921 6.933 6.793 6.821 106,425 -0.10(-1.49%)
Jan 15, 2002 6.821 6.988 6.775 6.924 341,987 +0.06(+0.84%)
Jan 14, 2002 6.866 6.912 6.839 6.866 171,926 -0.13(-1.82%)
Jan 11, 2002 7.018 7.048 6.979 6.994 302,599 -0.09(-1.20%)
Jan 10, 2002 7.143 7.185 7.079 7.079 5,617,509 -0.23(-3.12%)
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.