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 (%)
Oct 31, 2003 7.702 7.805 7.702 7.762 290,859 +0.03(+0.39%)
Oct 30, 2003 7.969 7.969 7.887 7.732 204,293 -0.25(-3.08%)
Oct 29, 2003 7.914 8.039 7.914 7.978 101,378 +0.08(+1.00%)
Oct 28, 2003 7.926 7.926 7.799 7.899 126,832 -0.02(-0.31%)
Oct 27, 2003 7.960 8.015 7.914 7.923 61,112 -0.01(-0.15%)
Oct 24, 2003 8.005 8.008 7.899 7.936 86,456 -0.10(-1.21%)
Oct 23, 2003 8.115 8.115 7.984 8.033 125,187 -0.08(-1.01%)
Oct 22, 2003 8.173 8.191 8.100 8.115 140,218 -0.05(-0.60%)
Oct 21, 2003 8.170 8.197 8.151 8.163 233,806 -0.00(-0.04%)
Oct 20, 2003 8.157 8.191 8.157 8.166 138,243 -0.01(-0.07%)
Oct 17, 2003 8.258 8.258 8.145 8.173 89,529 -0.09(-1.03%)
Oct 16, 2003 8.218 8.264 8.191 8.258 87,115 +0.04(+0.44%)
Oct 15, 2003 8.279 8.279 8.157 8.221 138,023 -0.04(-0.51%)
Oct 14, 2003 8.264 8.264 8.160 8.264 222,944 +0.00(+0.00%)
Oct 13, 2003 8.258 8.258 8.233 8.264 144,826 +0.02(+0.18%)
Oct 10, 2003 8.248 8.294 8.224 8.248 230,515 +0.02(+0.18%)
Oct 09, 2003 8.300 8.337 8.200 8.233 209,778 -0.04(-0.44%)
Oct 08, 2003 8.376 8.397 8.367 8.270 171,268 -0.10(-1.20%)
Oct 07, 2003 8.385 8.406 8.242 8.370 99,842 +0.02(+0.25%)
Oct 06, 2003 8.309 8.364 8.221 8.349 102,695 +0.04(+0.48%)
Oct 03, 2003 8.233 8.309 8.157 8.309 93,369 +0.16(+1.98%)
Oct 02, 2003 8.066 8.203 8.066 8.148 205,829 +0.07(+0.86%)
Oct 01, 2003 7.899 8.087 7.899 8.078 116,190 +0.18(+2.27%)
Sep 30, 2003 7.899 8.033 7.838 7.899 276,267 +0.01(+0.12%)
Sep 29, 2003 7.899 8.024 7.847 7.890 132,208 +0.01(+0.08%)
Sep 26, 2003 7.866 7.908 7.702 7.884 301,282 +0.03(+0.39%)
Sep 25, 2003 8.066 8.103 7.854 7.854 155,139 -0.20(-2.45%)
Sep 24, 2003 8.036 8.136 8.036 8.051 110,155 +0.10(+1.30%)
Sep 23, 2003 7.911 7.978 7.847 7.948 233,148 +0.11(+1.40%)
Sep 22, 2003 7.854 7.884 7.805 7.838 152,067 -0.05(-0.69%)
Sep 19, 2003 7.869 7.945 7.854 7.893 144,826 +0.05(+0.62%)
Sep 18, 2003 7.899 7.899 7.832 7.844 167,318 -0.01(-0.15%)
Sep 17, 2003 7.914 7.914 7.838 7.857 160,077 -0.06(-0.73%)
Sep 16, 2003 7.802 7.936 7.778 7.914 390,373 +0.11(+1.44%)
Sep 15, 2003 7.887 7.951 7.799 7.802 100,939 -0.05(-0.70%)
Sep 12, 2003 7.878 7.887 7.747 7.857 113,666 -0.05(-0.65%)
Sep 11, 2003 7.978 8.008 7.844 7.908 68,463 -0.05(-0.69%)
Sep 10, 2003 7.978 8.030 7.869 7.963 119,152 -0.02(-0.19%)
Sep 09, 2003 8.264 8.264 7.975 7.978 141,425 -0.30(-3.63%)
Sep 08, 2003 8.112 8.340 8.112 8.279 96,660 +0.16(+2.02%)
Sep 05, 2003 8.142 8.188 8.030 8.115 131,331 -0.01(-0.15%)
Sep 04, 2003 8.109 8.163 8.075 8.127 168,196 +0.03(+0.41%)
Sep 03, 2003 8.203 8.203 8.078 8.094 144,387 -0.15(-1.88%)
Sep 02, 2003 8.188 8.279 8.136 8.248 91,284 +0.06(+0.74%)
Aug 29, 2003 8.176 8.200 8.151 8.188 78,667 +0.02(+0.19%)
Aug 28, 2003 8.157 8.197 8.042 8.173 166,111 +0.01(+0.15%)
Aug 27, 2003 8.127 8.200 8.097 8.160 113,337 +0.05(+0.67%)
Aug 26, 2003 8.112 8.139 7.978 8.106 177,192 -0.01(-0.07%)
Aug 25, 2003 8.233 8.233 8.075 8.112 228,321 -0.09(-1.11%)
Aug 22, 2003 8.370 8.370 8.194 8.203 155,578 -0.14(-1.71%)
Aug 21, 2003 8.227 8.373 8.209 8.346 226,016 +0.14(+1.74%)
Aug 20, 2003 8.185 8.203 8.015 8.203 200,782 +0.03(+0.41%)
Aug 19, 2003 8.112 8.170 8.033 8.170 202,756 +0.04(+0.52%)
Aug 18, 2003 8.127 8.148 8.081 8.127 218,336 +0.04(+0.53%)
Aug 15, 2003 8.036 8.173 8.021 8.084 127,930 +0.06(+0.80%)
Aug 14, 2003 8.060 8.081 7.948 8.021 147,130 -0.02(-0.26%)
Aug 13, 2003 8.015 8.051 7.990 8.042 139,669 +0.08(+0.95%)
Aug 12, 2003 7.808 7.966 7.808 7.966 199,465 +0.18(+2.30%)
Aug 11, 2003 7.565 7.802 7.565 7.787 115,422 +0.25(+3.35%)
Aug 08, 2003 7.641 7.641 7.532 7.535 98,525 -0.08(-1.08%)
Aug 07, 2003 7.595 7.705 7.449 7.617 173,243 +0.02(+0.24%)
Aug 06, 2003 7.377 7.659 7.377 7.598 572,503 +0.21(+2.84%)
Aug 05, 2003 7.413 7.474 7.355 7.389 188,493 +0.00(+0.04%)
Aug 04, 2003 7.556 7.556 7.316 7.386 195,954 -0.13(-1.78%)
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.