Cabot Oil & Gas (NY: COG )

18.68 USD UNCHANGED
Streaming Delayed Price Updated: 7:56 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 1.954 1.978 1.943 1.959 658,800 +0.00(+0.04%)
Jan 30, 2003 1.967 1.984 1.949 1.958 842,000 +0.00(+0.21%)
Jan 29, 2003 1.918 1.979 1.904 1.954 978,800 +0.04(+2.00%)
Jan 28, 2003 1.925 1.941 1.900 1.916 807,200 -0.01(-0.26%)
Jan 27, 2003 1.958 1.971 1.921 1.921 638,400 -0.04(-2.12%)
Jan 24, 2003 1.988 1.988 1.952 1.962 742,400 -0.03(-1.42%)
Jan 23, 2003 1.983 2.000 1.977 1.991 481,200 +0.00(+0.17%)
Jan 22, 2003 1.998 2.013 1.959 1.988 598,000 -0.01(-0.46%)
Jan 21, 2003 2.005 2.009 1.992 1.997 896,000 -0.01(-0.37%)
Jan 17, 2003 2.005 2.024 2.000 2.004 410,800 +0.00(+0.00%)
Jan 16, 2003 2.014 2.021 2.004 2.004 1,729,600 -0.01(-0.50%)
Jan 15, 2003 2.017 2.022 1.992 2.014 1,877,600 +0.01(+0.29%)
Jan 14, 2003 1.992 2.022 1.992 2.008 821,600 +0.00(+0.00%)
Jan 13, 2003 2.029 2.031 1.975 2.008 1,077,200 +0.00(+0.00%)
Jan 10, 2003 2.047 2.055 2.007 2.008 902,400 -0.01(-0.70%)
Jan 09, 2003 2.035 2.051 2.008 2.022 887,600 +0.01(+0.41%)
Jan 08, 2003 2.047 2.054 2.005 2.014 658,000 -0.03(-1.55%)
Jan 07, 2003 2.092 2.108 2.028 2.046 879,200 -0.06(-2.77%)
Jan 06, 2003 2.113 2.154 2.100 2.104 472,400 -0.01(-0.28%)
Jan 03, 2003 2.142 2.155 2.110 2.110 390,400 -0.03(-1.25%)
Jan 02, 2003 2.079 2.150 2.079 2.137 549,200 +0.07(+3.47%)
Dec 31, 2002 2.067 2.092 2.038 2.065 524,000 +0.00(+0.08%)
Dec 30, 2002 2.071 2.100 2.035 2.063 424,400 +0.00(+0.04%)
Dec 27, 2002 2.117 2.124 2.053 2.062 332,800 -0.04(-2.06%)
Dec 26, 2002 2.112 2.144 2.105 2.106 227,600 +0.00(+0.08%)
Dec 24, 2002 2.129 2.142 2.099 2.104 338,800 -0.02(-1.06%)
Dec 23, 2002 2.079 2.131 2.078 2.127 900,800 +0.05(+2.61%)
Dec 20, 2002 2.103 2.127 2.072 2.072 2,469,200 -0.01(-0.48%)
Dec 19, 2002 2.104 2.118 2.078 2.083 863,600 -0.01(-0.56%)
Dec 18, 2002 2.152 2.152 2.083 2.094 498,000 -0.06(-2.90%)
Dec 17, 2002 2.183 2.212 2.129 2.157 676,800 -0.03(-1.22%)
Dec 16, 2002 2.175 2.208 2.147 2.183 590,400 +0.01(+0.69%)
Dec 13, 2002 2.168 2.203 2.167 2.168 472,000 +0.00(+0.04%)
Dec 12, 2002 2.108 2.176 2.107 2.167 409,200 +0.06(+2.81%)
Dec 11, 2002 2.088 2.120 2.067 2.108 377,600 +0.02(+1.00%)
Dec 10, 2002 2.033 2.094 2.021 2.087 436,000 +0.06(+3.13%)
Dec 09, 2002 2.042 2.079 2.022 2.024 317,600 -0.01(-0.49%)
Dec 06, 2002 2.017 2.052 2.016 2.034 420,800 +0.01(+0.37%)
Dec 05, 2002 1.992 2.042 1.992 2.027 263,600 +0.04(+1.97%)
Dec 04, 2002 1.979 2.002 1.952 1.988 366,400 -0.00(-0.04%)
Dec 03, 2002 1.975 2.009 1.971 1.988 335,200 +0.01(+0.46%)
Dec 02, 2002 1.938 1.985 1.913 1.979 210,000 +0.05(+2.81%)
Nov 29, 2002 1.942 1.948 1.925 1.925 144,000 -0.02(-1.07%)
Nov 27, 2002 1.913 1.956 1.896 1.946 263,200 +0.04(+2.14%)
Nov 26, 2002 1.937 1.942 1.895 1.905 206,400 -0.03(-1.63%)
Nov 25, 2002 1.901 1.938 1.896 1.937 244,800 +0.04(+1.93%)
Nov 22, 2002 1.950 1.950 1.892 1.900 284,000 -0.05(-2.52%)
Nov 21, 2002 1.933 1.965 1.893 1.949 371,600 +0.03(+1.43%)
Nov 20, 2002 1.875 1.924 1.863 1.922 357,600 +0.05(+2.49%)
Nov 19, 2002 1.896 1.913 1.867 1.875 590,000 -0.02(-0.92%)
Nov 18, 2002 1.875 1.909 1.845 1.893 488,000 +0.06(+3.23%)
Nov 15, 2002 1.828 1.855 1.813 1.833 250,400 +0.01(+0.32%)
Nov 14, 2002 1.818 1.855 1.818 1.827 501,600 +0.02(+1.29%)
Nov 13, 2002 1.879 1.882 1.804 1.804 870,000 -0.07(-3.95%)
Nov 12, 2002 1.877 1.889 1.867 1.878 335,200 +0.01(+0.49%)
Nov 11, 2002 1.876 1.876 1.863 1.869 396,400 -0.00(-0.18%)
Nov 08, 2002 1.871 1.886 1.864 1.873 418,400 -0.00(-0.22%)
Nov 07, 2002 1.875 1.883 1.867 1.877 246,000 +0.01(+0.49%)
Nov 06, 2002 1.833 1.879 1.833 1.867 616,800 +0.04(+2.14%)
Nov 05, 2002 1.854 1.854 1.823 1.828 597,600 -0.02(-0.95%)
Nov 04, 2002 1.867 1.875 1.839 1.846 812,000 -0.01(-0.45%)
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.