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 (%)
Jul 31, 2002 6.850 7.157 6.847 6.967 199,700 +0.14(+2.05%)
Jul 30, 2002 7.033 7.033 6.680 6.827 152,700 -0.22(-3.17%)
Jul 29, 2002 6.627 7.050 6.627 7.050 119,200 +0.42(+6.39%)
Jul 26, 2002 6.447 6.627 6.423 6.627 134,600 +0.18(+2.79%)
Jul 25, 2002 6.550 6.627 6.250 6.447 259,700 -0.10(-1.58%)
Jul 24, 2002 6.060 6.550 5.917 6.550 322,400 +0.42(+6.79%)
Jul 23, 2002 6.400 6.450 6.110 6.133 257,000 -0.27(-4.17%)
Jul 22, 2002 6.617 6.707 6.360 6.400 303,400 -0.18(-2.79%)
Jul 19, 2002 6.667 6.720 6.577 6.583 250,300 -0.18(-2.71%)
Jul 17, 2002 6.753 6.853 6.667 6.767 291,800 -0.05(-0.73%)
Jul 12, 2002 6.830 6.863 6.783 6.817 158,000 +0.00(+0.00%)
Jul 11, 2002 6.950 6.950 6.787 6.817 125,300 -0.19(-2.67%)
Jul 10, 2002 7.267 7.267 6.983 7.003 158,100 -0.18(-2.51%)
Jul 09, 2002 7.167 7.183 7.167 7.183 169,500 +0.02(+0.23%)
Jul 08, 2002 7.283 7.283 7.167 7.167 88,600 -0.14(-1.87%)
Jul 05, 2002 7.233 7.363 7.230 7.303 23,200 +0.10(+1.44%)
Jul 04, 2002 7.217 7.350 7.070 7.200 82,700 +0.00(+0.00%)
Jul 03, 2002 7.217 7.350 7.070 7.200 82,700 -0.02(-0.23%)
Jul 02, 2002 7.367 7.370 7.167 7.217 181,300 -0.15(-2.04%)
Jul 01, 2002 7.600 7.600 7.330 7.367 106,000 -0.25(-3.28%)
Jun 28, 2002 7.340 7.617 7.340 7.617 192,300 +0.28(+3.77%)
Jun 27, 2002 7.333 7.367 7.250 7.340 75,100 -0.02(-0.32%)
Jun 26, 2002 7.300 7.380 7.200 7.363 105,100 +0.03(+0.41%)
Jun 25, 2002 7.400 7.453 7.250 7.333 96,500 +0.05(+0.69%)
Jun 21, 2002 7.333 7.357 7.200 7.283 156,200 -0.02(-0.23%)
Jun 20, 2002 7.417 7.483 7.260 7.300 75,900 -0.04(-0.59%)
Jun 19, 2002 7.467 7.567 7.317 7.343 201,300 -0.08(-1.12%)
Jun 18, 2002 7.317 7.430 7.267 7.427 96,500 +0.09(+1.27%)
Jun 17, 2002 7.150 7.333 7.150 7.333 73,300 +0.23(+3.29%)
Jun 14, 2002 7.017 7.143 6.957 7.100 124,700 -0.07(-0.93%)
Jun 12, 2002 7.087 7.167 7.000 7.167 64,500 +0.16(+2.33%)
Jun 11, 2002 7.100 7.130 6.967 7.003 219,900 -0.13(-1.78%)
Jun 10, 2002 7.200 7.240 7.130 7.130 174,900 -0.07(-0.93%)
Jun 07, 2002 6.963 7.200 6.867 7.197 297,300 +0.15(+2.13%)
Jun 06, 2002 7.383 7.483 7.047 7.047 155,000 -0.30(-4.13%)
Jun 05, 2002 7.490 7.490 7.257 7.350 92,100 -0.30(-3.92%)
May 31, 2002 7.650 7.867 7.623 7.650 92,200 -0.25(-3.16%)
May 28, 2002 7.917 7.983 7.833 7.900 78,300 -0.03(-0.42%)
May 27, 2002 8.033 8.033 7.850 7.933 77,900 +0.00(+0.00%)
May 24, 2002 8.033 8.033 7.850 7.933 76,400 -0.09(-1.16%)
May 23, 2002 7.853 8.053 7.800 8.027 100,800 +0.19(+2.42%)
May 22, 2002 7.833 7.900 7.800 7.837 54,500 +0.00(+0.04%)
May 21, 2002 7.850 7.983 7.793 7.833 152,600 -0.02(-0.21%)
May 20, 2002 7.850 7.953 7.817 7.850 62,900 +0.00(+0.00%)
May 17, 2002 8.133 8.133 7.737 7.850 112,900 -0.25(-3.05%)
May 16, 2002 8.033 8.233 8.017 8.097 116,300 +0.06(+0.79%)
May 15, 2002 8.220 8.220 8.003 8.033 98,400 -0.20(-2.43%)
May 14, 2002 8.283 8.310 8.150 8.233 125,100 -0.01(-0.16%)
May 13, 2002 8.133 8.267 8.033 8.247 56,200 +0.09(+1.06%)
May 10, 2002 8.183 8.213 8.100 8.160 74,100 -0.01(-0.08%)
May 09, 2002 8.267 8.287 8.133 8.167 117,400 -0.10(-1.21%)
May 08, 2002 8.000 8.310 8.000 8.267 159,800 +0.33(+4.16%)
May 07, 2002 8.217 8.217 7.937 7.937 168,000 -0.27(-3.29%)
May 06, 2002 8.417 8.417 8.187 8.207 136,100 -0.21(-2.50%)
May 03, 2002 8.467 8.593 8.340 8.417 257,000 -0.08(-0.98%)
May 02, 2002 8.607 8.683 8.490 8.500 205,000 -0.11(-1.24%)
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.