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 29, 2005 17.99 18.63 17.93 18.47 521,375 +0.67(+3.74%)
Jul 28, 2005 17.89 17.96 17.48 17.80 290,750 +0.03(+0.15%)
Jul 27, 2005 17.89 17.91 17.47 17.77 132,099 -0.08(-0.43%)
Jul 26, 2005 17.77 17.91 17.57 17.85 372,818 +0.08(+0.46%)
Jul 25, 2005 17.70 17.92 17.58 17.77 297,333 -0.03(-0.15%)
Jul 22, 2005 17.26 17.82 17.26 17.80 367,661 +0.72(+4.19%)
Jul 21, 2005 17.08 17.24 16.86 17.08 354,166 +0.01(+0.08%)
Jul 20, 2005 17.02 17.20 16.68 17.07 202,098 +0.05(+0.29%)
Jul 19, 2005 16.57 17.02 16.52 17.02 196,173 +0.59(+3.58%)
Jul 18, 2005 16.88 16.88 16.33 16.43 233,806 -0.45(-2.67%)
Jul 15, 2005 17.12 17.32 16.72 16.88 223,712 -0.24(-1.38%)
Jul 14, 2005 18.00 18.00 17.05 17.12 433,820 -0.57(-3.25%)
Jul 13, 2005 17.73 17.93 17.50 17.69 456,642 -0.19(-1.07%)
Jul 12, 2005 17.77 18.08 17.56 17.88 404,307 +0.16(+0.93%)
Jul 11, 2005 17.38 17.77 17.23 17.72 413,194 +0.34(+1.97%)
Jul 08, 2005 17.41 17.61 17.16 17.38 385,984 +0.23(+1.33%)
Jul 07, 2005 16.75 17.15 16.52 17.15 411,438 +0.20(+1.18%)
Jul 06, 2005 17.25 17.29 16.82 16.95 521,045 -0.19(-1.09%)
Jul 05, 2005 16.77 17.27 16.73 17.14 396,956 +0.46(+2.73%)
Jul 01, 2005 15.90 16.75 15.90 16.68 592,471 +0.87(+5.48%)
Jun 30, 2005 15.94 16.28 15.80 15.81 282,850 -0.13(-0.83%)
Jun 29, 2005 15.67 16.00 15.60 15.95 251,690 +0.23(+1.45%)
Jun 28, 2005 16.00 16.04 15.69 15.72 244,449 -0.28(-1.74%)
Jun 27, 2005 16.00 16.17 15.97 16.00 301,063 +0.04(+0.23%)
Jun 24, 2005 15.93 16.16 15.65 15.96 412,974 +0.07(+0.46%)
Jun 23, 2005 16.06 16.38 15.84 15.89 381,376 -0.19(-1.16%)
Jun 22, 2005 16.02 16.21 15.78 16.07 276,925 +0.10(+0.60%)
Jun 21, 2005 16.43 16.53 15.93 15.98 238,085 -0.46(-2.80%)
Jun 20, 2005 16.45 16.66 16.29 16.44 237,976 -0.01(-0.08%)
Jun 17, 2005 16.38 16.57 16.20 16.45 471,783 +0.11(+0.70%)
Jun 16, 2005 16.12 16.35 16.04 16.34 412,426 +0.22(+1.36%)
Jun 15, 2005 16.24 16.25 16.06 16.12 805,103 +0.08(+0.48%)
Jun 14, 2005 16.16 16.25 15.99 16.04 624,509 -0.10(-0.65%)
Jun 13, 2005 15.81 16.25 15.77 16.15 700,981 +0.33(+2.10%)
Jun 10, 2005 15.72 16.02 15.68 15.81 600,481 +0.14(+0.87%)
Jun 09, 2005 15.26 15.69 15.22 15.68 371,940 +0.48(+3.18%)
Jun 08, 2005 15.04 15.47 14.97 15.19 537,393 +0.15(+1.03%)
Jun 07, 2005 15.29 15.55 14.97 15.04 531,907 -0.22(-1.43%)
Jun 06, 2005 15.52 15.56 15.25 15.26 577,111 -0.15(-1.01%)
Jun 03, 2005 15.30 15.49 15.16 15.41 504,478 +0.15(+0.96%)
Jun 02, 2005 15.22 15.65 15.13 15.27 850,745 +0.08(+0.54%)
Jun 01, 2005 14.56 15.18 14.51 15.18 599,713 +0.90(+6.28%)
May 31, 2005 14.24 14.47 14.00 14.29 529,933 -0.02(-0.16%)
May 27, 2005 14.17 14.36 14.10 14.31 321,909 +0.24(+1.72%)
May 26, 2005 14.14 14.14 13.90 14.07 266,392 +0.04(+0.29%)
May 25, 2005 13.92 14.17 13.71 14.03 408,366 +0.04(+0.26%)
May 24, 2005 13.88 14.01 13.73 13.99 314,887 +0.08(+0.56%)
May 23, 2005 13.67 13.99 13.59 13.91 428,773 +0.32(+2.35%)
May 20, 2005 14.01 14.02 13.58 13.59 297,113 -0.41(-2.93%)
May 19, 2005 13.68 14.05 13.64 14.00 429,212 +0.36(+2.67%)
May 18, 2005 14.06 14.22 13.53 13.64 576,343 -0.27(-1.97%)
May 17, 2005 13.63 14.04 13.44 13.91 958,048 +0.99(+7.69%)
May 16, 2005 12.90 12.96 12.56 12.92 1,048,565 +0.03(+0.21%)
May 13, 2005 13.07 13.22 12.78 12.89 422,190 -0.11(-0.84%)
May 12, 2005 13.85 13.85 12.89 13.00 856,779 -0.85(-6.12%)
May 11, 2005 13.77 13.89 13.59 13.85 505,466 +0.09(+0.63%)
May 10, 2005 14.06 14.15 13.73 13.76 554,290 -0.36(-2.55%)
May 09, 2005 13.90 14.12 13.79 14.12 515,340 +0.25(+1.81%)
May 06, 2005 14.06 14.06 13.72 13.87 558,020 +0.12(+0.86%)
May 05, 2005 13.79 13.93 13.56 13.75 365,577 +0.07(+0.53%)
May 04, 2005 13.44 13.74 13.33 13.68 541,014 +0.16(+1.18%)
May 03, 2005 13.60 13.65 13.32 13.52 865,228 +0.03(+0.24%)
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.