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 (%)
Jun 30, 2004 13.83 14.12 13.83 14.10 202,000 +0.29(+2.08%)
Jun 29, 2004 13.78 13.92 13.77 13.81 234,800 +0.07(+0.51%)
Jun 28, 2004 13.95 13.95 13.60 13.74 273,300 -0.17(-1.24%)
Jun 25, 2004 13.89 14.02 13.83 13.92 481,000 +0.03(+0.22%)
Jun 24, 2004 14.05 14.17 13.84 13.89 160,400 -0.16(-1.16%)
Jun 23, 2004 13.58 14.05 13.54 14.05 173,500 +0.42(+3.08%)
Jun 22, 2004 13.42 13.63 13.36 13.63 156,700 +0.18(+1.36%)
Jun 21, 2004 13.45 13.57 13.40 13.45 188,000 -0.00(-0.03%)
Jun 18, 2004 13.35 13.46 13.34 13.45 256,400 +0.10(+0.75%)
Jun 17, 2004 13.43 13.44 13.30 13.35 430,600 -0.08(-0.57%)
Jun 16, 2004 13.33 13.52 13.28 13.43 317,100 +0.12(+0.93%)
Jun 15, 2004 12.90 13.33 12.90 13.30 270,300 +0.58(+4.56%)
Jun 14, 2004 12.85 12.89 12.72 12.72 284,900 -0.02(-0.13%)
Jun 10, 2004 12.47 12.74 12.41 12.74 230,600 +0.30(+2.38%)
Jun 09, 2004 12.67 12.67 12.35 12.44 239,200 -0.23(-1.79%)
Jun 08, 2004 12.99 13.10 12.63 12.67 157,400 -0.31(-2.41%)
Jun 07, 2004 12.63 13.00 12.55 12.98 236,100 +0.38(+2.99%)
Jun 04, 2004 12.50 12.63 12.37 12.61 244,600 +0.10(+0.80%)
Jun 03, 2004 12.55 12.73 12.47 12.51 337,700 -0.05(-0.37%)
Jun 02, 2004 12.67 12.68 12.46 12.55 197,500 -0.16(-1.23%)
Jun 01, 2004 12.32 12.72 12.32 12.71 187,400 +0.44(+3.61%)
May 28, 2004 12.22 12.42 12.19 12.27 137,500 +0.10(+0.82%)
May 27, 2004 12.44 12.44 12.17 12.17 146,900 -0.27(-2.20%)
May 26, 2004 12.70 12.82 12.39 12.44 169,200 -0.26(-2.07%)
May 25, 2004 12.27 12.73 12.27 12.70 246,700 +0.47(+3.87%)
May 24, 2004 11.92 12.28 11.92 12.23 224,800 +0.29(+2.40%)
May 21, 2004 12.06 12.07 11.93 11.94 302,900 -0.11(-0.91%)
May 20, 2004 11.93 12.12 11.93 12.05 259,000 +0.13(+1.06%)
May 19, 2004 11.97 12.07 11.88 11.93 303,200 -0.03(-0.28%)
May 18, 2004 12.00 12.00 11.86 11.96 613,600 +0.04(+0.34%)
May 17, 2004 12.05 12.08 11.92 11.92 341,900 -0.16(-1.35%)
May 14, 2004 12.00 12.28 12.00 12.08 171,300 +0.09(+0.72%)
May 13, 2004 12.01 12.12 11.93 12.00 312,300 -0.02(-0.14%)
May 12, 2004 11.93 12.04 11.70 12.01 263,200 +0.16(+1.38%)
May 11, 2004 11.62 11.85 11.62 11.85 274,600 +0.28(+2.45%)
May 10, 2004 11.92 11.92 11.55 11.57 296,400 -0.51(-4.22%)
May 07, 2004 12.23 12.32 11.93 12.08 446,700 -0.13(-1.04%)
May 06, 2004 12.02 12.29 12.00 12.20 319,000 +0.14(+1.16%)
May 05, 2004 12.14 12.14 11.83 12.06 293,500 -0.09(-0.71%)
May 04, 2004 12.30 12.32 12.03 12.15 253,700 -0.09(-0.71%)
May 03, 2004 11.90 12.29 11.83 12.24 255,100 +0.34(+2.83%)
Apr 30, 2004 11.56 12.15 11.55 11.90 346,200 +0.48(+4.23%)
Apr 29, 2004 11.94 11.94 11.38 11.42 427,900 -0.52(-4.36%)
Apr 28, 2004 12.27 12.27 11.93 11.94 189,600 -0.33(-2.69%)
Apr 27, 2004 12.02 12.33 12.02 12.27 240,800 +0.25(+2.08%)
Apr 26, 2004 11.75 12.06 11.70 12.02 216,600 +0.26(+2.24%)
Apr 23, 2004 11.83 11.85 11.66 11.75 328,200 -0.10(-0.82%)
Apr 22, 2004 11.48 11.85 11.45 11.85 189,500 +0.37(+3.22%)
Apr 21, 2004 11.53 11.53 11.26 11.48 225,200 -0.05(-0.46%)
Apr 20, 2004 11.73 11.73 11.48 11.53 293,300 -0.19(-1.62%)
Apr 19, 2004 11.61 11.77 11.61 11.72 182,700 +0.12(+1.00%)
Apr 16, 2004 11.41 11.70 11.40 11.61 240,900 +0.20(+1.75%)
Apr 15, 2004 10.95 11.51 10.95 11.41 477,700 +0.56(+5.13%)
Apr 14, 2004 10.85 10.94 10.79 10.85 175,100 +0.00(+0.00%)
Apr 13, 2004 10.87 10.93 10.78 10.85 293,500 -0.05(-0.46%)
Apr 12, 2004 10.68 10.94 10.68 10.90 253,700 +0.23(+2.16%)
Apr 08, 2004 10.60 10.75 10.57 10.67 300,200 +0.22(+2.11%)
Apr 07, 2004 10.30 10.45 10.17 10.45 376,800 +0.17(+1.62%)
Apr 06, 2004 10.33 10.36 10.20 10.28 315,500 -0.05(-0.48%)
Apr 05, 2004 10.18 10.34 10.16 10.33 269,000 +0.07(+0.72%)
Apr 02, 2004 10.10 10.26 10.07 10.26 250,800 +0.22(+2.16%)
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.