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, 2002 6.850 7.157 6.847 6.967 199,700 +0.14(+2.05%)
Jul 30, 2002 7.033 7.033 6.680 6.827 152,700 -0.22(-3.17%)
Jul 29, 2002 6.627 7.050 6.627 7.050 119,200 +0.42(+6.39%)
Jul 26, 2002 6.447 6.627 6.423 6.627 134,600 +0.18(+2.79%)
Jul 25, 2002 6.550 6.627 6.250 6.447 259,700 -0.10(-1.58%)
Jul 24, 2002 6.060 6.550 5.917 6.550 322,400 +0.42(+6.79%)
Jul 23, 2002 6.400 6.450 6.110 6.133 257,000 -0.27(-4.17%)
Jul 22, 2002 6.617 6.707 6.360 6.400 303,400 -0.18(-2.79%)
Jul 19, 2002 6.667 6.720 6.577 6.583 250,300 -0.18(-2.71%)
Jul 17, 2002 6.753 6.853 6.667 6.767 291,800 -0.05(-0.73%)
Jul 12, 2002 6.830 6.863 6.783 6.817 158,000 +0.00(+0.00%)
Jul 11, 2002 6.950 6.950 6.787 6.817 125,300 -0.19(-2.67%)
Jul 10, 2002 7.267 7.267 6.983 7.003 158,100 -0.18(-2.51%)
Jul 09, 2002 7.167 7.183 7.167 7.183 169,500 +0.02(+0.23%)
Jul 08, 2002 7.283 7.283 7.167 7.167 88,600 -0.14(-1.87%)
Jul 05, 2002 7.233 7.363 7.230 7.303 23,200 +0.10(+1.44%)
Jul 04, 2002 7.217 7.350 7.070 7.200 82,700 +0.00(+0.00%)
Jul 03, 2002 7.217 7.350 7.070 7.200 82,700 -0.02(-0.23%)
Jul 02, 2002 7.367 7.370 7.167 7.217 181,300 -0.15(-2.04%)
Jul 01, 2002 7.600 7.600 7.330 7.367 106,000 -0.25(-3.28%)
Jun 28, 2002 7.340 7.617 7.340 7.617 192,300 +0.28(+3.77%)
Jun 27, 2002 7.333 7.367 7.250 7.340 75,100 -0.02(-0.32%)
Jun 26, 2002 7.300 7.380 7.200 7.363 105,100 +0.03(+0.41%)
Jun 25, 2002 7.400 7.453 7.250 7.333 96,500 +0.05(+0.69%)
Jun 21, 2002 7.333 7.357 7.200 7.283 156,200 -0.02(-0.23%)
Jun 20, 2002 7.417 7.483 7.260 7.300 75,900 -0.04(-0.59%)
Jun 19, 2002 7.467 7.567 7.317 7.343 201,300 -0.08(-1.12%)
Jun 18, 2002 7.317 7.430 7.267 7.427 96,500 +0.09(+1.27%)
Jun 17, 2002 7.150 7.333 7.150 7.333 73,300 +0.23(+3.29%)
Jun 14, 2002 7.017 7.143 6.957 7.100 124,700 -0.07(-0.93%)
Jun 12, 2002 7.087 7.167 7.000 7.167 64,500 +0.16(+2.33%)
Jun 11, 2002 7.100 7.130 6.967 7.003 219,900 -0.13(-1.78%)
Jun 10, 2002 7.200 7.240 7.130 7.130 174,900 -0.07(-0.93%)
Jun 07, 2002 6.963 7.200 6.867 7.197 297,300 +0.15(+2.13%)
Jun 06, 2002 7.383 7.483 7.047 7.047 155,000 -0.30(-4.13%)
Jun 05, 2002 7.490 7.490 7.257 7.350 92,100 -0.30(-3.92%)
May 31, 2002 7.650 7.867 7.623 7.650 92,200 -0.25(-3.16%)
May 28, 2002 7.917 7.983 7.833 7.900 78,300 -0.03(-0.42%)
May 27, 2002 8.033 8.033 7.850 7.933 77,900 +0.00(+0.00%)
May 24, 2002 8.033 8.033 7.850 7.933 76,400 -0.09(-1.16%)
May 23, 2002 7.853 8.053 7.800 8.027 100,800 +0.19(+2.42%)
May 22, 2002 7.833 7.900 7.800 7.837 54,500 +0.00(+0.04%)
May 21, 2002 7.850 7.983 7.793 7.833 152,600 -0.02(-0.21%)
May 20, 2002 7.850 7.953 7.817 7.850 62,900 +0.00(+0.00%)
May 17, 2002 8.133 8.133 7.737 7.850 112,900 -0.25(-3.05%)
May 16, 2002 8.033 8.233 8.017 8.097 116,300 +0.06(+0.79%)
May 15, 2002 8.220 8.220 8.003 8.033 98,400 -0.20(-2.43%)
May 14, 2002 8.283 8.310 8.150 8.233 125,100 -0.01(-0.16%)
May 13, 2002 8.133 8.267 8.033 8.247 56,200 +0.09(+1.06%)
May 10, 2002 8.183 8.213 8.100 8.160 74,100 -0.01(-0.08%)
May 09, 2002 8.267 8.287 8.133 8.167 117,400 -0.10(-1.21%)
May 08, 2002 8.000 8.310 8.000 8.267 159,800 +0.33(+4.16%)
May 07, 2002 8.217 8.217 7.937 7.937 168,000 -0.27(-3.29%)
May 06, 2002 8.417 8.417 8.187 8.207 136,100 -0.21(-2.50%)
May 03, 2002 8.467 8.593 8.340 8.417 257,000 -0.08(-0.98%)
May 02, 2002 8.607 8.683 8.490 8.500 205,000 -0.11(-1.24%)
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.