Cabot Oil & Gas (NY: COG )

19.07 USD +0.10 (+0.53%)
Official Closing Price Updated: 7:47 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 2.567 2.571 2.533 2.542 537,200 -0.04(-1.42%)
Jan 29, 2004 2.642 2.643 2.565 2.578 850,800 -0.06(-2.09%)
Jan 28, 2004 2.692 2.696 2.623 2.633 497,600 -0.04(-1.50%)
Jan 27, 2004 2.721 2.727 2.673 2.673 1,572,000 -0.07(-2.49%)
Jan 26, 2004 2.712 2.742 2.675 2.742 938,800 +0.01(+0.31%)
Jan 23, 2004 2.654 2.733 2.644 2.733 969,600 +0.07(+2.72%)
Jan 22, 2004 2.661 2.666 2.625 2.661 1,393,200 +0.01(+0.54%)
Jan 21, 2004 2.604 2.647 2.602 2.647 502,400 +0.04(+1.47%)
Jan 20, 2004 2.581 2.612 2.579 2.608 1,262,800 +0.03(+1.07%)
Jan 16, 2004 2.583 2.583 2.555 2.581 424,000 -0.00(-0.10%)
Jan 15, 2004 2.642 2.658 2.575 2.583 1,082,400 -0.06(-2.30%)
Jan 14, 2004 2.628 2.666 2.621 2.644 508,800 +0.01(+0.54%)
Jan 13, 2004 2.633 2.667 2.612 2.630 777,200 +0.01(+0.25%)
Jan 12, 2004 2.592 2.626 2.592 2.623 599,600 +0.02(+0.74%)
Jan 09, 2004 2.583 2.628 2.558 2.604 2,313,200 +0.10(+4.20%)
Jan 08, 2004 2.510 2.520 2.492 2.499 754,400 +0.00(+0.13%)
Jan 07, 2004 2.508 2.538 2.492 2.496 1,207,600 +0.00(+0.00%)
Jan 06, 2004 2.500 2.554 2.496 2.496 831,200 -0.00(-0.17%)
Jan 05, 2004 2.458 2.525 2.458 2.500 836,400 +0.05(+2.08%)
Jan 02, 2004 2.446 2.467 2.413 2.449 1,302,000 +0.00(+0.14%)
Dec 31, 2003 2.529 2.542 2.442 2.446 1,169,600 -0.07(-2.59%)
Dec 30, 2003 2.525 2.525 2.502 2.511 890,000 -0.01(-0.43%)
Dec 29, 2003 2.495 2.525 2.497 2.522 919,200 +0.03(+1.07%)
Dec 26, 2003 2.500 2.500 2.489 2.495 259,200 -0.00(-0.10%)
Dec 24, 2003 2.475 2.508 2.475 2.498 967,600 +0.03(+1.08%)
Dec 23, 2003 2.486 2.504 2.450 2.471 703,200 -0.00(-0.10%)
Dec 22, 2003 2.479 2.491 2.433 2.473 931,200 -0.01(-0.57%)
Dec 19, 2003 2.507 2.508 2.475 2.487 746,800 -0.02(-0.80%)
Dec 18, 2003 2.475 2.509 2.475 2.507 901,200 +0.04(+1.55%)
Dec 17, 2003 2.478 2.487 2.458 2.469 789,600 +0.01(+0.44%)
Dec 16, 2003 2.417 2.458 2.408 2.458 760,800 +0.04(+1.72%)
Dec 15, 2003 2.471 2.471 2.417 2.417 437,200 -0.03(-1.36%)
Dec 12, 2003 2.457 2.464 2.446 2.450 494,400 +0.00(+0.10%)
Dec 11, 2003 2.421 2.450 2.400 2.447 740,000 +0.03(+1.07%)
Dec 10, 2003 2.396 2.425 2.388 2.422 584,800 +0.02(+0.73%)
Dec 09, 2003 2.425 2.446 2.397 2.404 614,800 -0.01(-0.55%)
Dec 08, 2003 2.362 2.408 2.362 2.417 940,800 +0.05(+2.15%)
Dec 05, 2003 2.396 2.396 2.362 2.367 553,200 -0.01(-0.28%)
Dec 04, 2003 2.288 2.377 2.279 2.373 1,424,800 +0.09(+3.98%)
Dec 03, 2003 2.300 2.307 2.267 2.283 646,400 +0.01(+0.33%)
Dec 02, 2003 2.256 2.277 2.254 2.275 736,000 +0.02(+0.92%)
Dec 01, 2003 2.233 2.256 2.229 2.254 536,400 +0.04(+1.84%)
Nov 28, 2003 2.206 2.215 2.197 2.213 385,600 +0.01(+0.42%)
Nov 26, 2003 2.212 2.217 2.198 2.204 374,000 +0.01(+0.23%)
Nov 25, 2003 2.192 2.209 2.187 2.199 730,800 +0.01(+0.53%)
Nov 24, 2003 2.183 2.195 2.150 2.188 1,046,800 +0.00(+0.23%)
Nov 21, 2003 2.179 2.203 2.177 2.183 564,400 +0.02(+0.92%)
Nov 20, 2003 2.172 2.183 2.149 2.163 535,200 -0.02(-1.14%)
Nov 19, 2003 2.200 2.204 2.183 2.188 984,400 -0.02(-0.94%)
Nov 18, 2003 2.212 2.218 2.197 2.208 513,600 -0.01(-0.38%)
Nov 17, 2003 2.196 2.228 2.189 2.217 418,000 -0.01(-0.30%)
Nov 14, 2003 2.225 2.242 2.209 2.223 399,600 +0.01(+0.30%)
Nov 13, 2003 2.196 2.224 2.190 2.217 233,200 +0.01(+0.26%)
Nov 12, 2003 2.175 2.211 2.167 2.211 338,000 +0.05(+2.31%)
Nov 11, 2003 2.229 2.229 2.158 2.161 614,800 -0.08(-3.46%)
Nov 10, 2003 2.221 2.250 2.216 2.238 491,600 +0.03(+1.36%)
Nov 07, 2003 2.221 2.224 2.195 2.208 317,200 +0.01(+0.38%)
Nov 06, 2003 2.161 2.203 2.161 2.200 453,200 +0.02(+0.96%)
Nov 05, 2003 2.196 2.196 2.155 2.179 335,600 +0.00(+0.00%)
Nov 04, 2003 2.180 2.192 2.179 2.179 457,600 -0.01(-0.42%)
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.