Skip to main content
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 (%)
Dec 31, 2003 10.12 10.17 9.767 9.783 292,400 -0.26(-2.59%)
Dec 30, 2003 10.10 10.10 10.01 10.04 222,500 -0.04(-0.43%)
Dec 29, 2003 9.980 10.10 9.987 10.09 229,800 +0.11(+1.07%)
Dec 26, 2003 10.00 10.00 9.957 9.980 64,800 -0.01(-0.10%)
Dec 24, 2003 9.900 10.03 9.900 9.990 241,900 +0.11(+1.08%)
Dec 23, 2003 9.943 10.02 9.800 9.883 175,800 -0.01(-0.10%)
Dec 22, 2003 9.917 9.963 9.733 9.893 232,800 -0.06(-0.57%)
Dec 19, 2003 10.03 10.03 9.900 9.950 186,700 -0.08(-0.80%)
Dec 18, 2003 9.900 10.04 9.900 10.03 225,300 +0.15(+1.55%)
Dec 17, 2003 9.913 9.950 9.833 9.877 197,400 +0.04(+0.44%)
Dec 16, 2003 9.667 9.833 9.633 9.833 190,200 +0.17(+1.72%)
Dec 15, 2003 9.883 9.883 9.667 9.667 109,300 -0.13(-1.36%)
Dec 12, 2003 9.827 9.857 9.783 9.800 123,600 +0.01(+0.10%)
Dec 11, 2003 9.683 9.800 9.600 9.790 185,000 +0.10(+1.07%)
Dec 10, 2003 9.583 9.700 9.550 9.687 146,200 +0.07(+0.73%)
Dec 09, 2003 9.700 9.783 9.590 9.617 153,700 -0.05(-0.55%)
Dec 08, 2003 9.450 9.633 9.450 9.670 235,200 +0.20(+2.15%)
Dec 05, 2003 9.583 9.583 9.450 9.467 138,300 -0.03(-0.28%)
Dec 04, 2003 9.150 9.510 9.117 9.493 356,200 +0.36(+3.98%)
Dec 03, 2003 9.200 9.227 9.067 9.130 161,600 +0.03(+0.33%)
Dec 02, 2003 9.023 9.110 9.017 9.100 184,000 +0.08(+0.92%)
Dec 01, 2003 8.933 9.023 8.917 9.017 134,100 +0.16(+1.84%)
Nov 28, 2003 8.823 8.860 8.787 8.853 96,400 +0.04(+0.42%)
Nov 26, 2003 8.850 8.867 8.793 8.817 93,500 +0.02(+0.23%)
Nov 25, 2003 8.767 8.837 8.747 8.797 182,700 +0.05(+0.53%)
Nov 24, 2003 8.733 8.780 8.600 8.750 261,700 +0.02(+0.23%)
Nov 21, 2003 8.717 8.810 8.707 8.730 141,100 +0.08(+0.92%)
Nov 20, 2003 8.687 8.733 8.597 8.650 133,800 -0.10(-1.14%)
Nov 19, 2003 8.800 8.817 8.730 8.750 246,100 -0.08(-0.94%)
Nov 18, 2003 8.850 8.873 8.787 8.833 128,400 -0.03(-0.38%)
Nov 17, 2003 8.783 8.910 8.757 8.867 104,500 -0.03(-0.30%)
Nov 14, 2003 8.900 8.967 8.837 8.893 99,900 +0.03(+0.30%)
Nov 13, 2003 8.783 8.897 8.760 8.867 58,300 +0.02(+0.26%)
Nov 12, 2003 8.700 8.843 8.667 8.843 84,500 +0.20(+2.31%)
Nov 11, 2003 8.917 8.917 8.630 8.643 153,700 -0.31(-3.46%)
Nov 10, 2003 8.883 9.000 8.863 8.953 122,900 +0.12(+1.36%)
Nov 07, 2003 8.883 8.897 8.780 8.833 79,300 +0.03(+0.38%)
Nov 06, 2003 8.643 8.810 8.643 8.800 113,300 +0.08(+0.96%)
Nov 05, 2003 8.783 8.783 8.620 8.717 83,900 +0.00(+0.00%)
Nov 04, 2003 8.720 8.767 8.717 8.717 114,400 -0.04(-0.42%)
Nov 03, 2003 8.597 8.760 8.597 8.753 178,300 +0.24(+2.78%)
Oct 31, 2003 8.450 8.563 8.450 8.517 265,100 +0.03(+0.39%)
Oct 30, 2003 8.743 8.743 8.653 8.483 186,200 -0.27(-3.08%)
Oct 29, 2003 8.683 8.820 8.683 8.753 92,400 +0.09(+1.00%)
Oct 28, 2003 8.697 8.697 8.557 8.667 115,600 -0.03(-0.31%)
Oct 27, 2003 8.733 8.793 8.683 8.693 55,700 -0.01(-0.15%)
Oct 24, 2003 8.783 8.787 8.667 8.707 78,800 -0.11(-1.21%)
Oct 23, 2003 8.903 8.903 8.760 8.813 114,100 -0.09(-1.01%)
Oct 22, 2003 8.967 8.987 8.887 8.903 127,800 -0.05(-0.60%)
Oct 21, 2003 8.963 8.993 8.943 8.957 213,100 -0.00(-0.04%)
Oct 20, 2003 8.950 8.987 8.950 8.960 126,000 -0.01(-0.07%)
Oct 17, 2003 9.060 9.060 8.937 8.967 81,600 -0.09(-1.03%)
Oct 16, 2003 9.017 9.067 8.987 9.060 79,400 +0.04(+0.44%)
Oct 15, 2003 9.083 9.083 8.950 9.020 125,800 -0.05(-0.51%)
Oct 14, 2003 9.067 9.067 8.953 9.067 203,200 +0.00(+0.00%)
Oct 13, 2003 9.060 9.060 9.033 9.067 132,000 +0.02(+0.18%)
Oct 10, 2003 9.050 9.100 9.023 9.050 210,100 +0.02(+0.18%)
Oct 09, 2003 9.107 9.147 8.997 9.033 191,200 -0.04(-0.44%)
Oct 08, 2003 9.190 9.213 9.180 9.073 156,100 -0.11(-1.20%)
Oct 07, 2003 9.200 9.223 9.043 9.183 91,000 +0.02(+0.25%)
Oct 06, 2003 9.117 9.177 9.020 9.160 93,600 +0.04(+0.48%)
Oct 03, 2003 9.033 9.117 8.950 9.117 85,100 +0.18(+1.98%)
Oct 02, 2003 8.850 9.000 8.850 8.940 187,600 +0.08(+0.86%)
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.