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 (%)
Mar 30, 2007 33.92 34.05 33.15 33.66 958,100 -0.59(-1.72%)
Mar 29, 2007 34.50 34.59 33.77 34.25 1,016,300 -0.24(-0.71%)
Mar 28, 2007 34.48 34.59 34.08 34.49 330,800 +0.09(+0.26%)
Mar 27, 2007 34.67 34.73 34.20 34.41 322,300 -0.27(-0.78%)
Mar 26, 2007 34.88 34.98 34.17 34.67 472,100 -0.16(-0.45%)
Mar 23, 2007 35.11 35.45 34.27 34.83 470,100 -0.27(-0.77%)
Mar 22, 2007 34.56 35.23 34.44 35.10 444,900 +0.78(+2.27%)
Mar 21, 2007 33.91 34.55 33.76 34.32 438,500 +0.48(+1.42%)
Mar 20, 2007 33.84 33.90 33.16 33.84 517,100 -0.12(-0.35%)
Mar 19, 2007 33.74 34.06 33.39 33.96 317,300 +0.69(+2.06%)
Mar 16, 2007 33.58 33.81 32.94 33.27 425,400 -0.16(-0.48%)
Mar 15, 2007 33.51 33.73 33.22 33.44 317,000 +0.09(+0.27%)
Mar 14, 2007 32.99 33.42 32.66 33.34 325,900 +0.50(+1.52%)
Mar 13, 2007 33.47 33.98 32.80 32.84 309,600 -0.62(-1.85%)
Mar 12, 2007 33.12 33.72 33.09 33.47 382,800 -0.05(-0.16%)
Mar 09, 2007 33.64 33.84 33.18 33.52 400,300 +0.05(+0.16%)
Mar 08, 2007 33.71 33.88 33.30 33.47 533,800 -0.11(-0.34%)
Mar 07, 2007 32.62 34.22 32.34 33.58 1,065,900 +0.91(+2.80%)
Mar 06, 2007 33.22 33.37 32.56 32.66 907,200 +0.12(+0.38%)
Mar 05, 2007 33.05 33.30 32.37 32.54 586,700 -0.59(-1.77%)
Mar 02, 2007 34.04 34.10 33.11 33.12 354,900 -0.91(-2.69%)
Mar 01, 2007 33.55 34.41 32.94 34.04 533,264 +0.20(+0.58%)
Feb 28, 2007 34.12 34.28 33.41 33.84 603,400 -0.07(-0.21%)
Feb 27, 2007 35.00 35.00 33.56 33.91 653,200 -1.09(-3.10%)
Feb 26, 2007 35.45 35.77 34.78 35.00 770,400 -0.28(-0.81%)
Feb 23, 2007 35.44 35.91 35.06 35.28 824,800 +0.02(+0.06%)
Feb 22, 2007 34.85 35.60 34.83 35.27 695,600 +0.41(+1.19%)
Feb 21, 2007 33.88 34.95 33.84 34.85 773,600 +1.09(+3.21%)
Feb 20, 2007 33.50 33.83 33.26 33.77 649,200 +0.18(+0.54%)
Feb 16, 2007 32.80 34.00 32.80 33.59 571,000 +0.73(+2.24%)
Feb 15, 2007 32.68 32.90 32.26 32.85 356,500 +0.05(+0.15%)
Feb 14, 2007 33.03 33.15 32.45 32.80 364,089 -0.20(-0.59%)
Feb 13, 2007 32.21 33.14 32.21 32.99 446,950 +0.90(+2.80%)
Feb 12, 2007 32.63 32.73 31.79 32.09 367,754 -0.84(-2.54%)
Feb 09, 2007 33.17 33.23 32.71 32.93 257,100 -0.06(-0.20%)
Feb 08, 2007 32.25 33.22 32.20 32.99 472,000 +0.67(+2.07%)
Feb 07, 2007 32.82 33.03 31.90 32.33 532,000 -0.35(-1.09%)
Feb 06, 2007 33.06 33.40 32.50 32.68 821,400 -0.31(-0.95%)
Feb 05, 2007 32.65 33.28 32.57 32.99 440,100 +0.57(+1.76%)
Feb 02, 2007 32.74 32.97 32.03 32.42 503,500 -0.22(-0.67%)
Feb 01, 2007 32.65 32.98 32.23 32.65 835,900 +0.22(+0.66%)
Jan 31, 2007 31.80 32.73 31.59 32.43 809,600 +0.51(+1.60%)
Jan 30, 2007 31.18 32.18 31.01 31.92 674,700 +0.80(+2.55%)
Jan 29, 2007 31.17 31.66 30.95 31.12 510,400 -0.05(-0.14%)
Jan 26, 2007 30.82 31.21 30.70 31.17 360,900 +0.52(+1.68%)
Jan 25, 2007 31.50 31.51 30.48 30.66 469,900 -0.96(-3.05%)
Jan 24, 2007 31.06 31.71 30.64 31.62 431,100 +0.29(+0.91%)
Jan 23, 2007 30.20 31.41 30.20 31.34 509,500 +1.23(+4.09%)
Jan 22, 2007 30.13 30.42 29.68 30.11 546,200 +0.18(+0.60%)
Jan 19, 2007 29.48 30.00 29.31 29.93 532,400 +0.89(+3.05%)
Jan 18, 2007 29.46 29.82 28.75 29.04 453,000 -0.30(-1.04%)
Jan 17, 2007 28.85 29.46 28.82 29.34 578,000 +0.32(+1.10%)
Jan 16, 2007 29.25 29.48 28.71 29.02 574,500 -0.41(-1.39%)
Jan 12, 2007 28.24 29.50 28.24 29.43 463,000 +1.35(+4.81%)
Jan 11, 2007 28.05 29.17 27.96 28.09 508,900 +0.03(+0.11%)
Jan 10, 2007 28.40 28.44 27.86 28.05 598,000 -0.62(-2.18%)
Jan 09, 2007 28.32 29.11 27.88 28.68 726,300 -0.36(-1.24%)
Jan 08, 2007 31.43 31.43 28.35 29.04 549,500 +0.45(+1.57%)
Jan 05, 2007 28.30 28.74 28.10 28.59 548,700 +0.29(+1.01%)
Jan 04, 2007 28.50 28.84 28.14 28.30 731,500 -0.48(-1.68%)
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.