Cabot Oil & Gas (NY: COG )

18.45 USD -0.46 (-2.43%)
Streaming Delayed Price Updated: 1:24 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 6.300 6.473 6.291 6.446 1,618,400 +0.13(+2.12%)
Jan 30, 2006 6.275 6.426 6.275 6.312 1,368,400 +0.08(+1.32%)
Jan 27, 2006 6.169 6.310 6.147 6.230 1,505,600 +0.06(+1.01%)
Jan 26, 2006 6.138 6.168 5.889 6.168 2,731,600 +0.03(+0.49%)
Jan 25, 2006 6.463 6.463 6.110 6.138 2,015,600 -0.29(-4.57%)
Jan 24, 2006 6.444 6.491 6.344 6.431 2,552,800 -0.01(-0.21%)
Jan 23, 2006 6.486 6.500 6.379 6.445 2,052,000 -0.04(-0.62%)
Jan 20, 2006 6.540 6.684 6.465 6.485 1,738,800 -0.02(-0.25%)
Jan 19, 2006 6.254 6.506 6.216 6.501 1,972,000 +0.26(+4.14%)
Jan 18, 2006 6.320 6.379 6.105 6.242 1,478,000 -0.08(-1.23%)
Jan 17, 2006 6.325 6.399 6.261 6.320 1,931,200 +0.08(+1.28%)
Jan 13, 2006 6.206 6.272 6.174 6.240 1,464,800 +0.03(+0.54%)
Jan 12, 2006 6.351 6.351 6.195 6.206 2,322,800 -0.09(-1.51%)
Jan 11, 2006 6.176 6.330 6.062 6.301 2,481,200 +0.12(+2.02%)
Jan 10, 2006 6.000 6.228 6.000 6.176 1,316,400 +0.08(+1.37%)
Jan 09, 2006 5.969 6.160 5.939 6.093 2,061,200 +0.09(+1.54%)
Jan 06, 2006 5.938 6.134 5.938 6.000 1,944,000 +0.13(+2.30%)
Jan 05, 2006 6.051 6.051 5.781 5.865 2,833,600 -0.22(-3.58%)
Jan 04, 2006 5.939 6.095 5.880 6.082 2,862,800 +0.13(+2.25%)
Jan 03, 2006 5.700 5.963 5.662 5.949 3,401,200 +0.31(+5.52%)
Dec 30, 2005 5.610 5.670 5.490 5.638 1,883,200 +0.03(+0.51%)
Dec 29, 2005 5.705 5.772 5.598 5.609 1,534,400 -0.12(-2.18%)
Dec 28, 2005 5.664 5.763 5.600 5.734 1,624,000 +0.12(+2.09%)
Dec 27, 2005 5.897 5.897 5.588 5.616 1,663,200 -0.28(-4.77%)
Dec 23, 2005 5.960 5.960 5.775 5.897 1,400,000 -0.06(-1.05%)
Dec 22, 2005 5.986 6.065 5.934 5.960 2,059,200 -0.03(-0.44%)
Dec 21, 2005 5.996 6.147 5.923 5.986 2,494,400 +0.04(+0.72%)
Dec 20, 2005 5.825 5.995 5.820 5.944 1,624,000 +0.15(+2.57%)
Dec 19, 2005 5.763 5.930 5.763 5.795 2,920,400 -0.02(-0.39%)
Dec 16, 2005 5.904 5.933 5.817 5.817 4,153,200 -0.06(-1.04%)
Dec 15, 2005 6.020 6.029 5.839 5.879 3,357,200 -0.11(-1.84%)
Dec 14, 2005 5.850 6.009 5.786 5.989 2,862,400 +0.12(+2.09%)
Dec 13, 2005 5.806 6.009 5.785 5.866 2,264,400 +0.12(+2.13%)
Dec 12, 2005 5.775 5.794 5.671 5.744 1,546,800 +0.11(+1.95%)
Dec 09, 2005 5.669 5.679 5.567 5.634 1,395,600 -0.09(-1.59%)
Dec 08, 2005 5.544 5.746 5.487 5.725 2,210,400 +0.21(+3.88%)
Dec 07, 2005 5.619 5.660 5.457 5.511 1,670,800 -0.09(-1.61%)
Dec 06, 2005 5.536 5.620 5.508 5.601 1,354,000 +0.07(+1.17%)
Dec 05, 2005 5.601 5.647 5.525 5.536 2,071,200 -0.00(-0.05%)
Dec 02, 2005 5.485 5.581 5.425 5.539 1,646,800 +0.05(+0.98%)
Dec 01, 2005 5.276 5.530 5.320 5.485 1,936,800 +0.21(+3.96%)
Nov 30, 2005 5.258 5.325 5.194 5.276 2,194,000 +0.07(+1.27%)
Nov 29, 2005 5.294 5.319 5.184 5.210 1,856,400 +0.02(+0.39%)
Nov 28, 2005 5.425 5.442 5.190 5.190 2,822,000 -0.30(-5.40%)
Nov 25, 2005 5.471 5.520 5.454 5.486 581,600 +0.02(+0.43%)
Nov 23, 2005 5.546 5.562 5.438 5.463 1,325,200 -0.08(-1.51%)
Nov 22, 2005 5.438 5.586 5.396 5.546 1,802,800 +0.17(+3.23%)
Nov 21, 2005 5.244 5.394 5.219 5.372 1,642,000 +0.10(+1.87%)
Nov 18, 2005 5.266 5.325 5.219 5.274 1,882,000 +0.01(+0.14%)
Nov 17, 2005 5.463 5.463 5.225 5.266 1,925,600 -0.05(-0.92%)
Nov 16, 2005 5.075 5.319 5.075 5.315 2,360,000 +0.26(+5.04%)
Nov 15, 2005 5.050 5.183 5.041 5.060 2,040,400 -0.04(-0.69%)
Nov 14, 2005 5.225 5.245 5.055 5.095 2,093,200 -0.06(-1.09%)
Nov 11, 2005 5.131 5.197 5.070 5.151 1,384,800 +0.02(+0.41%)
Nov 10, 2005 5.316 5.316 5.050 5.130 2,285,200 -0.22(-4.07%)
Nov 09, 2005 5.375 5.482 5.272 5.348 2,574,000 -0.03(-0.51%)
Nov 08, 2005 5.383 5.416 5.253 5.375 3,972,800 +0.00(+0.00%)
Nov 07, 2005 5.624 5.577 5.348 5.375 4,094,400 -0.25(-4.42%)
Nov 04, 2005 5.861 5.861 5.566 5.624 1,410,400 -0.24(-4.03%)
Nov 03, 2005 5.775 5.952 5.704 5.860 2,199,600 +0.14(+2.36%)
Nov 02, 2005 5.650 5.763 5.625 5.725 2,637,600 +0.05(+0.95%)
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.