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 (%)
Sep 30, 2005 23.16 23.31 22.89 23.02 857,986 -0.14(-0.59%)
Sep 29, 2005 22.37 23.18 22.33 23.16 866,215 +0.91(+4.08%)
Sep 28, 2005 21.62 22.25 21.57 22.25 809,930 +0.63(+2.91%)
Sep 27, 2005 21.66 21.81 21.34 21.62 751,012 -0.09(-0.40%)
Sep 26, 2005 21.04 21.78 20.88 21.71 724,022 +0.67(+3.18%)
Sep 23, 2005 21.04 21.32 20.87 21.04 487,362 -0.46(-2.12%)
Sep 22, 2005 21.83 21.85 20.82 21.49 725,997 +0.00(+0.00%)
Sep 21, 2005 21.64 21.97 21.42 21.49 571,406 +0.18(+0.83%)
Sep 20, 2005 21.48 21.60 21.18 21.31 449,839 -0.26(-1.22%)
Sep 19, 2005 21.37 21.66 21.37 21.58 488,350 +0.58(+2.76%)
Sep 16, 2005 20.86 21.08 20.77 21.00 574,039 +0.14(+0.66%)
Sep 15, 2005 20.85 21.06 20.70 20.86 599,713 +0.15(+0.70%)
Sep 14, 2005 20.92 21.05 20.55 20.72 347,473 -0.03(-0.15%)
Sep 13, 2005 21.02 21.19 20.68 20.75 469,369 -0.25(-1.19%)
Sep 12, 2005 21.19 21.20 20.71 21.00 872,250 +0.13(+0.61%)
Sep 09, 2005 20.94 20.94 20.46 20.87 767,689 +0.32(+1.57%)
Sep 08, 2005 20.10 20.65 20.10 20.55 902,751 +0.69(+3.49%)
Sep 07, 2005 20.09 20.17 19.66 19.86 353,288 -0.17(-0.84%)
Sep 06, 2005 19.60 20.02 19.44 20.02 417,582 +0.53(+2.74%)
Sep 02, 2005 19.96 19.96 19.19 19.49 368,758 -0.57(-2.86%)
Sep 01, 2005 19.86 20.10 19.75 20.07 534,431 +0.38(+1.94%)
Aug 31, 2005 19.31 19.95 19.31 19.68 688,693 +0.38(+1.96%)
Aug 30, 2005 19.01 19.59 18.99 19.30 388,507 +0.43(+2.29%)
Aug 29, 2005 18.91 19.08 18.53 18.87 322,019 +0.24(+1.30%)
Aug 26, 2005 19.04 19.09 18.50 18.63 277,254 -0.41(-2.15%)
Aug 25, 2005 19.04 19.18 18.94 19.04 215,484 -0.07(-0.36%)
Aug 24, 2005 18.95 19.37 18.93 19.11 233,697 +0.25(+1.30%)
Aug 23, 2005 19.00 19.19 18.53 18.86 298,759 -0.02(-0.12%)
Aug 22, 2005 18.87 19.12 18.66 18.89 260,687 +0.32(+1.74%)
Aug 19, 2005 18.23 18.78 18.18 18.56 236,549 +0.56(+3.09%)
Aug 18, 2005 18.05 18.10 17.52 18.01 419,667 -0.14(-0.75%)
Aug 17, 2005 18.73 19.21 17.95 18.14 716,890 -0.68(-3.63%)
Aug 16, 2005 19.37 19.40 18.79 18.83 304,464 -0.65(-3.32%)
Aug 15, 2005 19.78 19.78 19.39 19.47 326,188 -0.34(-1.72%)
Aug 12, 2005 19.99 20.10 19.55 19.81 229,747 -0.15(-0.73%)
Aug 11, 2005 19.64 20.02 19.64 19.96 498,553 +0.26(+1.32%)
Aug 10, 2005 19.25 19.71 19.23 19.70 308,414 +0.60(+3.15%)
Aug 09, 2005 19.46 19.48 18.88 19.10 292,944 -0.31(-1.57%)
Aug 08, 2005 19.39 19.64 19.29 19.40 318,508 +0.15(+0.78%)
Aug 05, 2005 19.44 19.46 18.86 19.25 281,643 -0.19(-0.96%)
Aug 04, 2005 19.16 19.59 19.13 19.44 260,797 +0.28(+1.45%)
Aug 03, 2005 19.39 19.58 19.16 19.16 412,974 -0.23(-1.18%)
Aug 02, 2005 18.87 19.41 18.86 19.39 603,443 +0.77(+4.11%)
Aug 01, 2005 18.64 18.82 18.53 18.63 441,391 +0.16(+0.86%)
Jul 29, 2005 17.99 18.63 17.93 18.47 521,375 +0.67(+3.74%)
Jul 28, 2005 17.89 17.96 17.48 17.80 290,750 +0.03(+0.15%)
Jul 27, 2005 17.89 17.91 17.47 17.77 132,099 -0.08(-0.43%)
Jul 26, 2005 17.77 17.91 17.57 17.85 372,818 +0.08(+0.46%)
Jul 25, 2005 17.70 17.92 17.58 17.77 297,333 -0.03(-0.15%)
Jul 22, 2005 17.26 17.82 17.26 17.80 367,661 +0.72(+4.19%)
Jul 21, 2005 17.08 17.24 16.86 17.08 354,166 +0.01(+0.08%)
Jul 20, 2005 17.02 17.20 16.68 17.07 202,098 +0.05(+0.29%)
Jul 19, 2005 16.57 17.02 16.52 17.02 196,173 +0.59(+3.58%)
Jul 18, 2005 16.88 16.88 16.33 16.43 233,806 -0.45(-2.67%)
Jul 15, 2005 17.12 17.32 16.72 16.88 223,712 -0.24(-1.38%)
Jul 14, 2005 18.00 18.00 17.05 17.12 433,820 -0.57(-3.25%)
Jul 13, 2005 17.73 17.93 17.50 17.69 456,642 -0.19(-1.07%)
Jul 12, 2005 17.77 18.08 17.56 17.88 404,307 +0.16(+0.93%)
Jul 11, 2005 17.38 17.77 17.23 17.72 413,194 +0.34(+1.97%)
Jul 08, 2005 17.41 17.61 17.16 17.38 385,984 +0.23(+1.33%)
Jul 07, 2005 16.75 17.15 16.52 17.15 411,438 +0.20(+1.18%)
Jul 06, 2005 17.25 17.29 16.82 16.95 521,045 -0.19(-1.09%)
Jul 05, 2005 16.77 17.27 16.73 17.14 396,956 +0.46(+2.73%)
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.