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 (%)
Feb 28, 2003 8.110 8.207 8.023 8.023 62,400 -0.02(-0.25%)
Feb 27, 2003 8.190 8.267 8.013 8.043 133,700 -0.15(-1.79%)
Feb 26, 2003 8.183 8.293 8.180 8.190 122,500 -0.04(-0.53%)
Feb 25, 2003 8.243 8.377 8.183 8.233 265,300 -0.01(-0.12%)
Feb 24, 2003 8.080 8.263 8.050 8.243 192,000 +0.18(+2.27%)
Feb 21, 2003 7.900 8.127 7.867 8.060 165,500 +0.19(+2.46%)
Feb 20, 2003 7.793 7.957 7.737 7.867 198,600 +0.15(+1.94%)
Feb 19, 2003 7.667 7.780 7.667 7.717 131,800 +0.05(+0.65%)
Feb 18, 2003 7.667 7.710 7.607 7.667 323,800 -0.01(-0.09%)
Feb 14, 2003 7.737 7.737 7.583 7.673 181,800 -0.06(-0.82%)
Feb 13, 2003 7.593 7.743 7.500 7.737 159,900 +0.16(+2.11%)
Feb 12, 2003 7.807 7.807 7.577 7.577 152,900 -0.23(-2.91%)
Feb 11, 2003 7.950 7.950 7.743 7.803 100,300 -0.10(-1.31%)
Feb 10, 2003 7.783 7.933 7.727 7.907 161,800 +0.14(+1.80%)
Feb 07, 2003 8.010 8.010 7.743 7.767 160,400 -0.07(-0.85%)
Feb 06, 2003 7.880 7.913 7.700 7.833 146,200 -0.05(-0.63%)
Feb 05, 2003 8.150 8.150 7.837 7.883 140,500 -0.21(-2.59%)
Feb 04, 2003 7.840 8.197 7.807 8.093 192,400 +0.26(+3.32%)
Feb 03, 2003 7.850 7.883 7.780 7.833 242,800 -0.00(-0.04%)
Jan 31, 2003 7.817 7.910 7.773 7.837 164,700 +0.00(+0.04%)
Jan 30, 2003 7.867 7.937 7.797 7.833 210,500 +0.02(+0.21%)
Jan 29, 2003 7.673 7.917 7.617 7.817 244,700 +0.15(+2.00%)
Jan 28, 2003 7.700 7.763 7.600 7.663 201,800 -0.02(-0.26%)
Jan 27, 2003 7.833 7.883 7.683 7.683 159,600 -0.17(-2.12%)
Jan 24, 2003 7.950 7.950 7.807 7.850 185,600 -0.11(-1.42%)
Jan 23, 2003 7.933 8.000 7.907 7.963 120,300 +0.01(+0.17%)
Jan 22, 2003 7.990 8.050 7.837 7.950 149,500 -0.04(-0.46%)
Jan 21, 2003 8.020 8.037 7.967 7.987 224,000 -0.03(-0.37%)
Jan 17, 2003 8.020 8.097 8.000 8.017 102,700 +0.00(+0.00%)
Jan 16, 2003 8.057 8.083 8.017 8.017 432,400 -0.04(-0.50%)
Jan 15, 2003 8.067 8.087 7.967 8.057 469,400 +0.02(+0.29%)
Jan 14, 2003 7.967 8.090 7.967 8.033 205,400 +0.00(+0.00%)
Jan 13, 2003 8.117 8.123 7.900 8.033 269,300 +0.00(+0.00%)
Jan 10, 2003 8.190 8.220 8.027 8.033 225,600 -0.06(-0.70%)
Jan 09, 2003 8.140 8.203 8.033 8.090 221,900 +0.03(+0.41%)
Jan 08, 2003 8.187 8.217 8.020 8.057 164,500 -0.13(-1.55%)
Jan 07, 2003 8.367 8.433 8.113 8.183 219,800 -0.23(-2.77%)
Jan 06, 2003 8.453 8.617 8.400 8.417 118,100 -0.02(-0.28%)
Jan 03, 2003 8.567 8.620 8.440 8.440 97,600 -0.11(-1.25%)
Jan 02, 2003 8.317 8.600 8.317 8.547 137,300 +0.29(+3.47%)
Dec 31, 2002 8.267 8.367 8.150 8.260 131,000 +0.01(+0.08%)
Dec 30, 2002 8.283 8.400 8.140 8.253 106,100 +0.00(+0.04%)
Dec 27, 2002 8.467 8.497 8.213 8.250 83,200 -0.17(-2.06%)
Dec 26, 2002 8.450 8.577 8.420 8.423 56,900 +0.01(+0.08%)
Dec 24, 2002 8.517 8.567 8.397 8.417 84,700 -0.09(-1.06%)
Dec 23, 2002 8.317 8.523 8.310 8.507 225,200 +0.22(+2.61%)
Dec 20, 2002 8.413 8.510 8.290 8.290 617,300 -0.04(-0.48%)
Dec 19, 2002 8.417 8.470 8.313 8.330 215,900 -0.05(-0.56%)
Dec 18, 2002 8.610 8.610 8.333 8.377 124,500 -0.25(-2.90%)
Dec 17, 2002 8.733 8.847 8.517 8.627 169,200 -0.11(-1.22%)
Dec 16, 2002 8.700 8.833 8.587 8.733 147,600 +0.06(+0.69%)
Dec 13, 2002 8.673 8.813 8.670 8.673 118,000 +0.00(+0.04%)
Dec 12, 2002 8.433 8.703 8.430 8.670 102,300 +0.24(+2.81%)
Dec 11, 2002 8.353 8.480 8.267 8.433 94,400 +0.08(+1.00%)
Dec 10, 2002 8.133 8.377 8.083 8.350 109,000 +0.25(+3.13%)
Dec 09, 2002 8.170 8.317 8.087 8.097 79,400 -0.04(-0.49%)
Dec 06, 2002 8.067 8.207 8.063 8.137 105,200 +0.03(+0.37%)
Dec 05, 2002 7.970 8.167 7.970 8.107 65,900 +0.16(+1.97%)
Dec 04, 2002 7.917 8.010 7.807 7.950 91,600 -0.00(-0.04%)
Dec 03, 2002 7.900 8.037 7.883 7.953 83,800 +0.04(+0.46%)
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.