Cabot Oil & Gas (NY: COG )

18.97 USD +0.32 (+1.72%)
Official Closing Price Updated: 7:44 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 3.838 3.980 3.802 3.923 953,600 +0.09(+2.24%)
Jan 28, 2005 3.895 3.908 3.822 3.837 577,600 -0.07(-1.90%)
Jan 27, 2005 3.877 3.974 3.862 3.912 784,400 +0.03(+0.88%)
Jan 26, 2005 3.782 3.877 3.760 3.877 768,000 +0.10(+2.72%)
Jan 25, 2005 3.779 3.850 3.727 3.775 1,087,600 +0.02(+0.67%)
Jan 24, 2005 3.750 3.781 3.742 3.750 616,400 +0.04(+1.03%)
Jan 21, 2005 3.658 3.777 3.656 3.712 1,021,200 +0.07(+1.95%)
Jan 20, 2005 3.617 3.663 3.538 3.641 599,200 +0.01(+0.21%)
Jan 19, 2005 3.700 3.732 3.619 3.633 960,000 -0.07(-1.98%)
Jan 18, 2005 3.633 3.710 3.633 3.707 937,600 +0.11(+2.94%)
Jan 14, 2005 3.571 3.623 3.541 3.601 464,000 +0.04(+1.08%)
Jan 13, 2005 3.577 3.607 3.541 3.562 634,000 -0.00(-0.02%)
Jan 12, 2005 3.513 3.567 3.465 3.563 753,600 +0.05(+1.42%)
Jan 11, 2005 3.504 3.538 3.458 3.513 559,200 +0.01(+0.26%)
Jan 10, 2005 3.502 3.571 3.489 3.504 942,000 +0.03(+0.91%)
Jan 07, 2005 3.538 3.538 3.429 3.473 979,600 -0.06(-1.58%)
Jan 06, 2005 3.480 3.626 3.479 3.528 778,000 +0.05(+1.41%)
Jan 05, 2005 3.522 3.554 3.469 3.479 963,600 -0.04(-1.23%)
Jan 04, 2005 3.590 3.614 3.521 3.522 882,000 -0.05(-1.49%)
Jan 03, 2005 3.679 3.679 3.542 3.576 1,022,800 -0.11(-3.03%)
Dec 31, 2004 3.638 3.719 3.630 3.688 612,800 +0.05(+1.30%)
Dec 30, 2004 3.649 3.661 3.625 3.640 475,600 -0.03(-0.93%)
Dec 29, 2004 3.683 3.699 3.641 3.674 498,000 -0.00(-0.02%)
Dec 28, 2004 3.621 3.683 3.618 3.675 530,000 +0.05(+1.47%)
Dec 27, 2004 3.679 3.692 3.617 3.622 608,800 -0.08(-2.23%)
Dec 23, 2004 3.725 3.759 3.701 3.704 578,800 -0.01(-0.22%)
Dec 22, 2004 3.790 3.808 3.686 3.712 1,314,800 -0.08(-2.20%)
Dec 21, 2004 3.782 3.806 3.767 3.796 974,800 +0.02(+0.49%)
Dec 20, 2004 3.792 3.828 3.758 3.777 383,200 -0.02(-0.59%)
Dec 17, 2004 3.732 3.802 3.732 3.800 666,400 +0.07(+1.81%)
Dec 16, 2004 3.833 3.833 3.716 3.732 854,400 -0.07(-1.84%)
Dec 15, 2004 3.802 3.849 3.754 3.803 712,000 +0.01(+0.24%)
Dec 14, 2004 3.736 3.804 3.722 3.793 580,000 +0.08(+2.04%)
Dec 13, 2004 3.667 3.717 3.642 3.717 556,000 +0.09(+2.55%)
Dec 10, 2004 3.671 3.676 3.602 3.625 759,600 -0.05(-1.47%)
Dec 09, 2004 3.708 3.725 3.641 3.679 787,200 -0.03(-0.76%)
Dec 08, 2004 3.627 3.737 3.588 3.708 1,217,200 +0.08(+2.25%)
Dec 07, 2004 3.800 3.800 3.622 3.626 803,200 -0.17(-4.58%)
Dec 06, 2004 3.862 3.875 3.753 3.800 698,000 -0.04(-1.08%)
Dec 03, 2004 3.712 3.848 3.702 3.842 1,337,600 +0.12(+3.25%)
Dec 02, 2004 3.917 3.917 3.657 3.721 2,216,400 -0.23(-5.92%)
Dec 01, 2004 4.032 4.074 3.947 3.955 1,130,400 -0.08(-1.90%)
Nov 30, 2004 3.993 4.069 3.993 4.032 462,000 +0.04(+0.96%)
Nov 29, 2004 3.984 4.039 3.937 3.993 734,800 +0.01(+0.23%)
Nov 26, 2004 3.954 4.021 3.946 3.984 226,000 +0.05(+1.29%)
Nov 24, 2004 3.888 3.972 3.848 3.933 1,054,000 +0.06(+1.66%)
Nov 23, 2004 3.727 3.904 3.719 3.869 1,332,000 +0.13(+3.59%)
Nov 22, 2004 3.677 3.743 3.675 3.735 841,200 +0.08(+2.17%)
Nov 19, 2004 3.608 3.709 3.607 3.656 614,400 +0.05(+1.46%)
Nov 18, 2004 3.597 3.630 3.586 3.603 1,012,800 +0.01(+0.28%)
Nov 17, 2004 3.517 3.619 3.517 3.593 810,000 +0.08(+2.35%)
Nov 16, 2004 3.576 3.608 3.504 3.511 1,613,200 -0.06(-1.73%)
Nov 15, 2004 3.649 3.649 3.531 3.572 664,000 -0.09(-2.35%)
Nov 12, 2004 3.632 3.688 3.627 3.658 649,200 +0.03(+0.69%)
Nov 11, 2004 3.647 3.647 3.596 3.633 626,400 -0.01(-0.37%)
Nov 10, 2004 3.575 3.667 3.540 3.647 959,600 +0.08(+2.24%)
Nov 09, 2004 3.572 3.629 3.533 3.567 1,311,200 -0.01(-0.16%)
Nov 08, 2004 3.583 3.618 3.550 3.572 1,258,800 -0.04(-0.99%)
Nov 05, 2004 3.623 3.647 3.587 3.608 970,800 -0.00(-0.05%)
Nov 04, 2004 3.558 3.621 3.558 3.610 1,132,000 +0.05(+1.33%)
Nov 03, 2004 3.438 3.567 3.438 3.562 1,264,000 +0.15(+4.52%)
Nov 02, 2004 3.483 3.492 3.392 3.408 1,257,600 -0.08(-2.39%)
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.