Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Cabot Oil & Gas (NY: COG )

18.68 USD -0.09 (-0.48%)
Official Closing Price Updated: 7:56 PM EST, Mar 3, 2021 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 (%)
Jan 30, 2009 7.290 7.365 6.782 6.872 0 -0.27(-3.71%)
Jan 29, 2009 7.037 7.350 6.945 7.138 13,562,600 -0.08(-1.18%)
Jan 28, 2009 7.015 7.335 6.938 7.223 14,641,228 +0.30(+4.30%)
Jan 27, 2009 6.793 7.045 6.673 6.925 11,691,048 +0.00(+0.04%)
Jan 26, 2009 6.737 7.088 6.622 6.923 13,710,528 +0.26(+3.90%)
Jan 23, 2009 6.035 6.723 5.963 6.662 12,167,964 +0.42(+6.77%)
Jan 22, 2009 6.077 6.397 5.997 6.240 10,047,812 -0.09(-1.46%)
Jan 21, 2009 5.793 6.365 5.730 6.332 8,775,748 +0.61(+10.66%)
Jan 20, 2009 6.218 6.290 5.695 5.723 8,236,360 -0.54(-8.62%)
Jan 16, 2009 6.330 6.442 6.020 6.263 0 +0.02(+0.32%)
Jan 15, 2009 6.060 6.308 5.808 6.242 7,118,648 +0.12(+1.96%)
Jan 14, 2009 6.495 6.495 5.982 6.122 6,400,316 -0.39(-5.95%)
Jan 13, 2009 6.372 6.580 6.277 6.510 6,736,196 +0.12(+1.80%)
Jan 12, 2009 6.370 6.605 6.282 6.395 8,301,860 -0.21(-3.18%)
Jan 09, 2009 6.952 6.987 6.402 6.605 8,039,464 -0.35(-5.07%)
Jan 08, 2009 6.840 6.987 6.725 6.957 5,465,216 +0.09(+1.27%)
Jan 07, 2009 7.250 7.250 6.728 6.870 6,242,108 -0.53(-7.16%)
Jan 06, 2009 7.652 7.878 7.340 7.400 15,306,900 +0.07(+0.92%)
Jan 05, 2009 6.848 7.412 6.785 7.332 9,302,588 +0.46(+6.73%)
Jan 02, 2009 6.580 6.982 6.567 6.870 0 +0.37(+5.69%)
Jan 01, 2009 6.380 6.628 6.320 6.500 0 +0.00(+0.00%)
Dec 31, 2008 6.380 6.628 6.320 6.500 5,905,036 +0.08(+1.29%)
Dec 30, 2008 6.170 6.457 6.095 6.418 7,891,184 +0.19(+3.09%)
Dec 29, 2008 6.175 6.282 6.027 6.225 5,749,972 +0.24(+4.05%)
Dec 26, 2008 5.865 6.022 5.800 5.982 0 +0.16(+2.75%)
Dec 24, 2008 5.825 5.862 5.692 5.822 1,847,860 -0.07(-1.19%)
Dec 23, 2008 6.112 6.112 5.768 5.893 4,512,752 -0.05(-0.84%)
Dec 22, 2008 6.628 6.628 5.768 5.942 6,574,008 -0.53(-8.22%)
Dec 19, 2008 6.365 6.683 6.277 6.475 6,082,788 +0.14(+2.21%)
Dec 18, 2008 6.705 6.705 6.245 6.335 5,358,960 -0.39(-5.80%)
Dec 17, 2008 6.777 7.050 6.692 6.725 4,670,020 -0.16(-2.25%)
Dec 16, 2008 6.700 6.895 6.525 6.880 7,931,868 +0.27(+4.05%)
Dec 15, 2008 6.793 6.975 6.465 6.612 7,507,444 -0.08(-1.23%)
Dec 12, 2008 6.423 6.793 6.293 6.695 0 +0.04(+0.56%)
Dec 11, 2008 7.027 7.410 6.505 6.657 8,597,408 -0.30(-4.35%)
Dec 10, 2008 6.662 7.035 6.558 6.960 6,663,204 +0.50(+7.82%)
Dec 09, 2008 6.223 6.640 6.075 6.455 7,347,124 +0.11(+1.77%)
Dec 08, 2008 6.000 6.508 5.952 6.343 10,266,420 +0.77(+13.82%)
Dec 05, 2008 5.425 5.582 4.968 5.572 0 +0.04(+0.68%)
Dec 04, 2008 6.370 6.520 5.383 5.535 11,451,048 -0.99(-15.17%)
Dec 03, 2008 6.307 6.625 6.228 6.525 7,367,344 -0.04(-0.57%)
Dec 02, 2008 6.793 6.935 6.322 6.562 16,979,628 -0.03(-0.49%)
Dec 01, 2008 7.100 7.100 6.590 6.595 10,794,112 -0.90(-11.98%)
Nov 28, 2008 7.497 7.538 7.112 7.492 2,749,104 -0.19(-2.50%)
Nov 26, 2008 6.862 7.702 6.750 7.685 8,645,404 +0.78(+11.26%)
Nov 25, 2008 6.785 6.965 6.522 6.907 9,106,444 +0.15(+2.18%)
Nov 24, 2008 6.250 6.938 6.120 6.760 7,876,316 +0.68(+11.14%)
Nov 21, 2008 5.497 6.100 5.497 6.082 12,075,120 +0.67(+12.48%)
Nov 20, 2008 6.247 6.298 5.385 5.407 13,558,848 -1.00(-15.64%)
Nov 19, 2008 6.692 6.880 6.400 6.410 9,909,060 -0.27(-4.01%)
Nov 18, 2008 6.593 6.875 6.397 6.678 7,381,412 +0.08(+1.29%)
Nov 17, 2008 6.595 6.895 6.430 6.593 6,781,912 -0.04(-0.64%)
Nov 14, 2008 6.915 7.050 6.503 6.635 0 -0.52(-7.24%)
Nov 13, 2008 6.430 7.155 6.055 7.152 10,826,072 +0.79(+12.37%)
Nov 12, 2008 6.830 6.855 6.343 6.365 7,579,208 -0.67(-9.56%)
Nov 11, 2008 7.157 7.253 6.820 7.037 9,123,912 -0.26(-3.60%)
Nov 10, 2008 7.485 7.643 7.145 7.300 8,083,608 +0.07(+1.00%)
Nov 07, 2008 6.772 7.232 6.707 7.228 0 +0.58(+8.81%)
Nov 06, 2008 6.630 6.942 6.290 6.643 12,597,804 -0.11(-1.59%)
Nov 05, 2008 6.915 7.155 6.645 6.750 7,855,816 -0.36(-5.10%)
Nov 04, 2008 6.742 7.312 6.742 7.112 11,450,284 +0.48(+7.20%)
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.