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 (%)
Mar 31, 2006 22.38 22.38 21.69 21.84 634,712 -0.74(-3.29%)
Mar 30, 2006 22.79 22.89 22.34 22.59 743,552 -0.03(-0.14%)
Mar 29, 2006 22.66 22.86 22.10 22.62 422,958 +0.40(+1.78%)
Mar 28, 2006 22.10 22.56 22.01 22.22 635,919 +0.32(+1.46%)
Mar 27, 2006 21.75 22.01 21.10 21.90 351,204 +0.06(+0.29%)
Mar 24, 2006 21.65 22.07 21.49 21.84 318,837 +0.19(+0.88%)
Mar 23, 2006 21.37 21.84 21.30 21.65 455,435 +0.52(+2.44%)
Mar 22, 2006 20.63 21.37 20.59 21.13 492,738 +0.50(+2.43%)
Mar 21, 2006 20.63 20.97 20.41 20.63 582,926 -0.15(-0.72%)
Mar 20, 2006 21.42 21.72 20.65 20.78 468,162 -0.87(-4.00%)
Mar 17, 2006 21.93 22.02 21.46 21.65 1,225,429 -0.28(-1.27%)
Mar 16, 2006 21.42 22.12 21.30 21.92 432,943 +0.39(+1.82%)
Mar 15, 2006 21.36 21.53 21.07 21.53 379,401 +0.17(+0.81%)
Mar 14, 2006 20.97 21.42 20.46 21.36 445,121 +0.60(+2.88%)
Mar 13, 2006 20.55 21.02 20.48 20.76 449,291 +0.50(+2.45%)
Mar 10, 2006 20.10 20.54 19.81 20.27 401,783 +0.14(+0.68%)
Mar 09, 2006 20.73 20.80 19.99 20.13 700,542 -0.44(-2.15%)
Mar 08, 2006 20.79 21.17 20.12 20.57 748,269 -0.21(-1.03%)
Mar 07, 2006 21.26 21.29 20.63 20.79 707,455 -0.53(-2.48%)
Mar 06, 2006 22.02 22.63 21.31 21.31 646,233 -1.32(-5.82%)
Mar 03, 2006 22.17 22.73 22.15 22.63 882,892 +0.47(+2.12%)
Mar 02, 2006 21.51 22.37 21.51 22.16 958,597 +0.81(+3.78%)
Mar 01, 2006 20.74 21.38 20.67 21.35 646,233 +0.73(+3.53%)
Feb 28, 2006 21.05 20.99 20.58 20.63 733,238 -0.42(-2.01%)
Feb 27, 2006 21.46 21.61 21.05 21.05 400,357 -0.65(-3.00%)
Feb 24, 2006 21.59 22.13 21.53 21.70 581,719 +0.32(+1.51%)
Feb 23, 2006 21.42 22.19 21.19 21.38 1,337,669 +0.23(+1.08%)
Feb 22, 2006 21.46 21.46 20.80 21.15 421,313 -0.31(-1.44%)
Feb 21, 2006 21.60 21.97 21.18 21.46 521,594 +0.27(+1.27%)
Feb 17, 2006 21.42 22.10 21.11 21.19 681,123 +0.01(+0.06%)
Feb 16, 2006 20.85 21.27 20.74 21.18 508,647 +0.64(+3.11%)
Feb 15, 2006 20.51 21.06 20.17 20.54 814,648 +0.24(+1.17%)
Feb 14, 2006 19.19 20.31 19.16 20.30 1,270,522 +0.62(+3.17%)
Feb 13, 2006 20.05 20.27 19.61 19.68 739,821 -0.56(-2.75%)
Feb 10, 2006 20.17 20.50 19.63 20.23 984,051 +0.07(+0.34%)
Feb 09, 2006 21.65 21.96 20.13 20.17 791,608 -1.23(-5.73%)
Feb 08, 2006 21.73 21.73 20.76 21.39 542,879 -0.24(-1.10%)
Feb 07, 2006 22.63 22.63 21.45 21.63 720,182 -1.00(-4.43%)
Feb 06, 2006 22.42 22.72 22.07 22.63 485,607 +0.49(+2.22%)
Feb 03, 2006 22.27 22.60 21.64 22.14 682,768 -0.05(-0.25%)
Feb 02, 2006 22.78 22.79 21.65 22.19 654,352 -0.62(-2.74%)
Feb 01, 2006 23.39 23.79 22.74 22.82 569,979 -0.68(-2.91%)
Jan 31, 2006 22.97 23.60 22.94 23.50 443,914 +0.49(+2.12%)
Jan 30, 2006 22.88 23.43 22.88 23.01 375,341 +0.30(+1.32%)
Jan 27, 2006 22.49 23.00 22.41 22.71 412,974 +0.23(+1.01%)
Jan 26, 2006 22.38 22.49 21.47 22.49 749,257 +0.11(+0.49%)
Jan 25, 2006 23.56 23.56 22.28 22.38 552,863 -1.07(-4.57%)
Jan 24, 2006 23.49 23.67 23.13 23.45 700,213 -0.05(-0.21%)
Jan 23, 2006 23.65 23.70 23.26 23.50 562,848 -0.15(-0.62%)
Jan 20, 2006 23.84 24.37 23.57 23.64 476,939 -0.06(-0.25%)
Jan 19, 2006 22.80 23.72 22.66 23.70 540,904 +0.94(+4.14%)
Jan 18, 2006 23.04 23.26 22.26 22.76 405,404 -0.28(-1.23%)
Jan 17, 2006 23.06 23.33 22.83 23.04 529,713 +0.29(+1.28%)
Jan 13, 2006 22.63 22.87 22.51 22.75 401,783 +0.12(+0.54%)
Jan 12, 2006 23.16 23.16 22.59 22.63 637,126 -0.35(-1.51%)
Jan 11, 2006 22.52 23.08 22.10 22.97 680,574 +0.46(+2.02%)
Jan 10, 2006 21.87 22.70 21.87 22.52 361,078 +0.31(+1.37%)
Jan 09, 2006 21.76 22.46 21.65 22.21 565,371 +0.34(+1.54%)
Jan 06, 2006 21.65 22.36 21.65 21.87 533,224 +0.49(+2.30%)
Jan 05, 2006 22.06 22.06 21.08 21.38 777,235 -0.79(-3.58%)
Jan 04, 2006 21.65 22.22 21.44 22.18 785,244 +0.49(+2.25%)
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.