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

Historical Prices

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.