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, 2004 14.55 14.88 14.52 14.75 153,200 +0.19(+1.30%)
Dec 30, 2004 14.60 14.64 14.50 14.56 118,900 -0.14(-0.93%)
Dec 29, 2004 14.73 14.80 14.56 14.70 124,500 -0.00(-0.02%)
Dec 28, 2004 14.48 14.73 14.47 14.70 132,500 +0.21(+1.47%)
Dec 27, 2004 14.72 14.77 14.47 14.49 152,200 -0.33(-2.23%)
Dec 23, 2004 14.90 15.04 14.80 14.82 144,700 -0.03(-0.22%)
Dec 22, 2004 15.16 15.23 14.74 14.85 328,700 -0.33(-2.20%)
Dec 21, 2004 15.13 15.22 15.07 15.18 243,700 +0.07(+0.49%)
Dec 20, 2004 15.17 15.31 15.03 15.11 95,800 -0.09(-0.59%)
Dec 17, 2004 14.93 15.21 14.93 15.20 166,600 +0.27(+1.81%)
Dec 16, 2004 15.33 15.33 14.86 14.93 213,600 -0.28(-1.84%)
Dec 15, 2004 15.21 15.40 15.02 15.21 178,000 +0.04(+0.24%)
Dec 14, 2004 14.94 15.22 14.89 15.17 145,000 +0.30(+2.04%)
Dec 13, 2004 14.67 14.87 14.57 14.87 139,000 +0.37(+2.55%)
Dec 10, 2004 14.68 14.70 14.41 14.50 189,900 -0.22(-1.47%)
Dec 09, 2004 14.83 14.90 14.56 14.72 196,800 -0.11(-0.76%)
Dec 08, 2004 14.51 14.95 14.35 14.83 304,300 +0.33(+2.25%)
Dec 07, 2004 15.20 15.20 14.49 14.50 200,800 -0.70(-4.58%)
Dec 06, 2004 15.45 15.50 15.01 15.20 174,500 -0.17(-1.08%)
Dec 03, 2004 14.85 15.39 14.81 15.37 334,400 +0.48(+3.25%)
Dec 02, 2004 15.67 15.67 14.63 14.88 554,100 -0.94(-5.92%)
Dec 01, 2004 16.13 16.30 15.79 15.82 282,600 -0.31(-1.90%)
Nov 30, 2004 15.97 16.28 15.97 16.13 115,500 +0.15(+0.96%)
Nov 29, 2004 15.94 16.16 15.75 15.97 183,700 +0.04(+0.23%)
Nov 26, 2004 15.82 16.08 15.78 15.94 56,500 +0.20(+1.29%)
Nov 24, 2004 15.55 15.89 15.39 15.73 263,500 +0.26(+1.66%)
Nov 23, 2004 14.91 15.62 14.88 15.48 333,000 +0.54(+3.59%)
Nov 22, 2004 14.71 14.97 14.70 14.94 210,300 +0.32(+2.17%)
Nov 19, 2004 14.43 14.84 14.43 14.62 153,600 +0.21(+1.46%)
Nov 18, 2004 14.39 14.52 14.34 14.41 253,200 +0.04(+0.28%)
Nov 17, 2004 14.07 14.48 14.07 14.37 202,500 +0.33(+2.35%)
Nov 16, 2004 14.30 14.43 14.02 14.04 403,300 -0.25(-1.73%)
Nov 15, 2004 14.60 14.60 14.12 14.29 166,000 -0.34(-2.35%)
Nov 12, 2004 14.53 14.75 14.51 14.63 162,300 +0.10(+0.69%)
Nov 11, 2004 14.59 14.59 14.38 14.53 156,600 -0.05(-0.37%)
Nov 10, 2004 14.30 14.67 14.16 14.59 239,900 +0.32(+2.24%)
Nov 09, 2004 14.29 14.52 14.13 14.27 327,800 -0.02(-0.16%)
Nov 08, 2004 14.33 14.47 14.20 14.29 314,700 -0.14(-0.99%)
Nov 05, 2004 14.49 14.59 14.35 14.43 242,700 -0.01(-0.05%)
Nov 04, 2004 14.23 14.48 14.23 14.44 283,000 +0.19(+1.33%)
Nov 03, 2004 13.75 14.27 13.75 14.25 316,000 +0.62(+4.52%)
Nov 02, 2004 13.93 13.97 13.57 13.63 314,400 -0.33(-2.39%)
Nov 01, 2004 14.23 14.44 13.90 13.97 267,300 -0.14(-0.97%)
Oct 29, 2004 14.00 14.35 13.93 14.10 226,000 +0.06(+0.45%)
Oct 28, 2004 14.22 14.40 13.96 14.04 256,700 -0.30(-2.12%)
Oct 27, 2004 14.46 14.75 14.07 14.34 439,500 -0.11(-0.76%)
Oct 26, 2004 14.35 14.57 14.23 14.45 266,900 +0.09(+0.63%)
Oct 25, 2004 14.48 14.58 14.31 14.36 236,300 -0.13(-0.92%)
Oct 22, 2004 14.43 14.83 14.40 14.50 237,000 +0.07(+0.46%)
Oct 21, 2004 14.45 14.49 14.32 14.43 421,400 +0.03(+0.19%)
Oct 20, 2004 14.02 14.43 14.02 14.40 279,800 +0.41(+2.91%)
Oct 19, 2004 14.02 14.16 13.95 14.00 223,100 -0.05(-0.38%)
Oct 18, 2004 14.30 14.35 13.98 14.05 245,900 -0.27(-1.86%)
Oct 15, 2004 14.35 14.41 14.22 14.32 161,900 +0.00(+0.00%)
Oct 14, 2004 14.23 14.40 14.14 14.32 291,600 +0.18(+1.27%)
Oct 13, 2004 14.75 14.77 14.08 14.14 403,800 -0.86(-5.73%)
Oct 12, 2004 15.22 15.36 15.00 15.00 212,800 -0.22(-1.45%)
Oct 11, 2004 15.52 15.58 15.15 15.22 220,100 -0.25(-1.60%)
Oct 08, 2004 15.52 15.72 15.44 15.46 356,100 -0.06(-0.36%)
Oct 07, 2004 15.68 16.09 15.46 15.52 342,100 -0.14(-0.89%)
Oct 06, 2004 15.50 15.73 15.50 15.66 260,100 +0.16(+1.03%)
Oct 05, 2004 15.17 15.58 15.17 15.50 181,500 +0.32(+2.09%)
Oct 04, 2004 15.10 15.26 15.07 15.18 175,200 +0.11(+0.71%)
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.