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, 2007 7.950 8.181 7.897 8.107 3,238,400 +0.13(+1.60%)
Jan 30, 2007 7.795 8.045 7.753 7.980 2,698,800 +0.20(+2.55%)
Jan 29, 2007 7.793 7.915 7.737 7.781 2,041,600 -0.01(-0.14%)
Jan 26, 2007 7.706 7.803 7.676 7.793 1,443,600 +0.13(+1.68%)
Jan 25, 2007 7.874 7.878 7.619 7.664 1,879,600 -0.24(-3.05%)
Jan 24, 2007 7.765 7.928 7.661 7.905 1,724,400 +0.07(+0.91%)
Jan 23, 2007 7.549 7.854 7.549 7.834 2,038,000 +0.31(+4.09%)
Jan 22, 2007 7.532 7.605 7.420 7.526 2,184,800 +0.04(+0.60%)
Jan 19, 2007 7.371 7.501 7.327 7.481 2,129,600 +0.22(+3.05%)
Jan 18, 2007 7.365 7.456 7.188 7.260 1,812,000 -0.08(-1.04%)
Jan 17, 2007 7.213 7.366 7.206 7.336 2,312,000 +0.08(+1.10%)
Jan 16, 2007 7.312 7.370 7.179 7.256 2,298,000 -0.10(-1.39%)
Jan 12, 2007 7.060 7.375 7.060 7.359 1,852,000 +0.34(+4.81%)
Jan 11, 2007 7.014 7.293 6.990 7.021 2,035,600 +0.01(+0.11%)
Jan 10, 2007 7.100 7.110 6.966 7.014 2,392,000 -0.16(-2.18%)
Jan 09, 2007 7.081 7.277 6.970 7.170 2,905,200 -0.09(-1.24%)
Jan 08, 2007 7.856 7.856 7.088 7.260 2,198,000 +0.11(+1.57%)
Jan 05, 2007 7.076 7.185 7.025 7.147 2,194,800 +0.07(+1.01%)
Jan 04, 2007 7.125 7.209 7.036 7.076 2,926,000 -0.12(-1.68%)
Jan 03, 2007 7.494 7.495 7.098 7.197 3,146,000 -0.38(-5.06%)
Dec 29, 2006 7.659 7.669 7.524 7.581 1,570,400 -0.08(-1.01%)
Dec 28, 2006 7.675 7.747 7.617 7.659 1,031,600 -0.01(-0.13%)
Dec 27, 2006 7.668 7.690 7.604 7.669 2,366,800 +0.00(+0.03%)
Dec 26, 2006 7.664 7.794 7.600 7.666 1,920,800 -0.08(-0.97%)
Dec 22, 2006 7.835 7.855 7.688 7.741 1,367,600 -0.12(-1.51%)
Dec 21, 2006 8.146 8.149 7.816 7.860 3,461,600 -0.18(-2.19%)
Dec 20, 2006 8.115 8.270 8.036 8.036 1,678,000 -0.08(-0.97%)
Dec 19, 2006 7.866 8.164 7.771 8.115 2,403,600 +0.23(+2.85%)
Dec 18, 2006 8.121 8.125 7.881 7.890 1,945,600 -0.23(-2.83%)
Dec 15, 2006 8.248 8.315 8.120 8.120 1,575,200 -0.09(-1.14%)
Dec 14, 2006 8.188 8.249 8.098 8.214 1,326,800 +0.07(+0.88%)
Dec 13, 2006 8.123 8.219 8.068 8.143 1,246,800 +0.02(+0.25%)
Dec 12, 2006 8.089 8.250 8.081 8.123 2,514,000 +0.02(+0.22%)
Dec 11, 2006 7.985 8.178 7.974 8.105 2,437,200 +0.10(+1.20%)
Dec 08, 2006 8.144 8.160 7.864 8.009 3,616,800 -0.07(-0.88%)
Dec 07, 2006 7.787 8.152 7.787 8.080 3,398,400 +0.32(+4.17%)
Dec 06, 2006 7.750 7.793 7.688 7.756 2,465,600 -0.03(-0.32%)
Dec 05, 2006 7.793 7.865 7.680 7.781 1,146,400 +0.02(+0.26%)
Dec 04, 2006 7.857 7.881 7.702 7.761 2,619,200 -0.10(-1.22%)
Dec 01, 2006 7.615 7.883 7.591 7.857 2,567,600 +0.09(+1.17%)
Nov 30, 2006 7.731 7.846 7.681 7.766 1,809,600 +0.05(+0.65%)
Nov 29, 2006 7.452 7.741 7.425 7.716 2,007,200 +0.30(+3.99%)
Nov 28, 2006 7.379 7.460 7.357 7.420 2,232,000 +0.05(+0.70%)
Nov 27, 2006 7.526 7.575 7.366 7.369 2,044,800 -0.12(-1.55%)
Nov 24, 2006 7.540 7.616 7.485 7.485 944,800 -0.02(-0.32%)
Nov 22, 2006 7.548 7.577 7.419 7.509 2,311,200 +0.00(+0.03%)
Nov 21, 2006 7.509 7.529 7.438 7.506 2,956,400 +0.03(+0.38%)
Nov 20, 2006 7.364 7.511 7.319 7.478 3,387,600 +0.12(+1.56%)
Nov 17, 2006 7.139 7.436 7.122 7.362 3,196,800 +0.22(+3.15%)
Nov 16, 2006 7.213 7.341 7.119 7.138 4,294,800 -0.04(-0.61%)
Nov 15, 2006 7.000 7.214 6.947 7.181 1,717,600 +0.18(+2.57%)
Nov 14, 2006 6.964 7.024 6.854 7.001 1,191,200 +0.05(+0.76%)
Nov 13, 2006 6.787 7.084 6.787 6.949 2,800,800 +0.19(+2.81%)
Nov 10, 2006 6.815 6.815 6.692 6.759 999,200 -0.10(-1.49%)
Nov 09, 2006 6.888 6.951 6.821 6.861 1,692,000 +0.03(+0.38%)
Nov 08, 2006 6.688 6.889 6.676 6.835 1,284,000 +0.13(+1.88%)
Nov 07, 2006 6.825 6.825 6.666 6.709 875,600 -0.11(-1.65%)
Nov 06, 2006 6.759 6.829 6.651 6.821 1,479,200 +0.06(+0.92%)
Nov 03, 2006 6.549 6.834 6.513 6.759 2,172,800 +0.28(+4.36%)
Nov 02, 2006 6.393 6.560 6.336 6.476 1,382,800 +0.05(+0.82%)
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.