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 (%)
Dec 31, 2002 7.535 7.626 7.428 7.528 143,729 +0.01(+0.08%)
Dec 30, 2002 7.550 7.656 7.419 7.522 116,409 +0.00(+0.04%)
Dec 27, 2002 7.717 7.744 7.486 7.519 91,284 -0.16(-2.06%)
Dec 26, 2002 7.702 7.817 7.674 7.677 62,428 +0.01(+0.08%)
Dec 24, 2002 7.762 7.808 7.653 7.671 92,930 -0.08(-1.06%)
Dec 23, 2002 7.580 7.768 7.574 7.753 247,082 +0.20(+2.61%)
Dec 20, 2002 7.668 7.756 7.556 7.556 677,282 -0.04(-0.48%)
Dec 19, 2002 7.671 7.720 7.577 7.592 236,878 -0.04(-0.56%)
Dec 18, 2002 7.847 7.847 7.595 7.635 136,597 -0.23(-2.90%)
Dec 17, 2002 7.960 8.063 7.762 7.863 185,641 -0.10(-1.22%)
Dec 16, 2002 7.929 8.051 7.826 7.960 161,942 +0.05(+0.69%)
Dec 13, 2002 7.905 8.033 7.902 7.905 129,466 +0.00(+0.04%)
Dec 12, 2002 7.686 7.933 7.683 7.902 112,240 +0.22(+2.81%)
Dec 11, 2002 7.614 7.729 7.535 7.686 103,572 +0.08(+1.00%)
Dec 10, 2002 7.413 7.635 7.367 7.610 119,591 +0.23(+3.13%)
Dec 09, 2002 7.446 7.580 7.370 7.380 87,115 -0.04(-0.49%)
Dec 06, 2002 7.352 7.480 7.349 7.416 115,422 +0.03(+0.37%)
Dec 05, 2002 7.264 7.443 7.264 7.389 72,303 +0.14(+1.97%)
Dec 04, 2002 7.216 7.301 7.115 7.246 100,500 -0.00(-0.04%)
Dec 03, 2002 7.200 7.325 7.185 7.249 91,942 +0.03(+0.46%)
Dec 02, 2002 7.064 7.237 6.972 7.216 57,601 +0.20(+2.81%)
Nov 29, 2002 7.079 7.100 7.018 7.018 39,498 -0.08(-1.07%)
Nov 27, 2002 6.972 7.130 6.912 7.094 72,193 +0.15(+2.14%)
Nov 26, 2002 7.061 7.079 6.909 6.945 56,613 -0.12(-1.63%)
Nov 25, 2002 6.930 7.064 6.912 7.061 67,146 +0.13(+1.93%)
Nov 22, 2002 7.109 7.109 6.897 6.927 77,899 -0.18(-2.52%)
Nov 21, 2002 7.048 7.164 6.903 7.106 101,927 +0.10(+1.43%)
Nov 20, 2002 6.836 7.015 6.793 7.006 98,086 +0.17(+2.49%)
Nov 19, 2002 6.912 6.972 6.805 6.836 161,832 -0.06(-0.92%)
Nov 18, 2002 6.836 6.960 6.726 6.900 133,854 +0.22(+3.23%)
Nov 15, 2002 6.666 6.763 6.611 6.684 68,682 +0.02(+0.32%)
Nov 14, 2002 6.629 6.763 6.629 6.663 137,585 +0.09(+1.29%)
Nov 13, 2002 6.851 6.860 6.578 6.578 238,634 -0.27(-3.95%)
Nov 12, 2002 6.845 6.887 6.808 6.848 91,942 +0.03(+0.49%)
Nov 11, 2002 6.839 6.839 6.790 6.814 108,729 -0.01(-0.18%)
Nov 08, 2002 6.821 6.875 6.796 6.827 114,763 -0.02(-0.22%)
Nov 07, 2002 6.836 6.863 6.805 6.842 67,475 +0.03(+0.49%)
Nov 06, 2002 6.684 6.851 6.684 6.808 169,183 +0.14(+2.14%)
Nov 05, 2002 6.760 6.760 6.647 6.666 163,917 -0.06(-0.95%)
Nov 04, 2002 6.808 6.836 6.705 6.729 222,725 -0.03(-0.45%)
Nov 01, 2002 6.638 6.851 6.635 6.760 135,500 +0.12(+1.78%)
Oct 31, 2002 6.745 6.790 6.562 6.641 235,562 -0.03(-0.46%)
Oct 30, 2002 6.438 6.675 6.438 6.672 83,055 +0.23(+3.63%)
Oct 29, 2002 6.502 6.502 6.298 6.438 97,099 -0.03(-0.52%)
Oct 28, 2002 6.471 6.593 6.368 6.471 184,434 +0.00(+0.00%)
Oct 25, 2002 6.550 6.550 6.410 6.471 90,735 -0.08(-1.25%)
Oct 24, 2002 6.912 6.939 6.538 6.553 69,231 -0.26(-3.88%)
Oct 23, 2002 6.526 6.881 6.480 6.818 134,732 +0.26(+3.98%)
Oct 22, 2002 6.772 6.787 6.526 6.556 69,560 -0.25(-3.66%)
Oct 21, 2002 6.711 6.900 6.711 6.805 82,178 +0.09(+1.40%)
Oct 18, 2002 6.842 6.842 6.708 6.711 67,146 -0.12(-1.69%)
Oct 17, 2002 6.684 6.912 6.653 6.827 67,037 +0.17(+2.60%)
Oct 16, 2002 6.790 6.805 6.593 6.653 148,666 -0.24(-3.48%)
Oct 15, 2002 6.805 6.954 6.717 6.894 110,155 +0.20(+3.00%)
Oct 14, 2002 6.365 6.708 6.365 6.693 82,068 +0.34(+5.41%)
Oct 11, 2002 6.325 6.410 6.152 6.350 213,399 +0.10(+1.60%)
Oct 10, 2002 6.143 6.259 6.122 6.249 178,290 +0.11(+1.73%)
Oct 09, 2002 6.259 6.334 6.113 6.143 110,923 -0.13(-2.08%)
Oct 08, 2002 6.277 6.356 6.243 6.274 116,958 -0.00(-0.05%)
Oct 07, 2002 6.562 6.608 6.274 6.277 72,193 -0.26(-4.00%)
Oct 04, 2002 6.684 6.684 6.502 6.538 98,635 -0.11(-1.65%)
Oct 03, 2002 6.608 6.808 6.581 6.647 136,597 +0.03(+0.41%)
Oct 02, 2002 6.717 6.881 6.620 6.620 636,358 -0.13(-1.89%)
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.