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 (%)
Jul 30, 2004 13.19 13.44 13.12 13.36 423,178 +0.17(+1.31%)
Jul 29, 2004 12.97 13.19 12.82 13.19 349,668 +0.26(+2.00%)
Jul 28, 2004 12.82 13.02 12.65 12.93 247,302 +0.12(+0.92%)
Jul 27, 2004 12.40 12.84 12.37 12.81 221,738 +0.44(+3.59%)
Jul 26, 2004 12.41 12.52 12.32 12.37 339,025 -0.01(-0.07%)
Jul 23, 2004 12.43 12.45 12.30 12.37 162,271 -0.08(-0.66%)
Jul 22, 2004 12.55 12.65 12.38 12.46 286,800 -0.10(-0.82%)
Jul 21, 2004 13.02 13.06 12.56 12.56 209,998 -0.43(-3.30%)
Jul 20, 2004 13.19 13.19 12.92 12.99 184,324 -0.20(-1.52%)
Jul 19, 2004 12.96 13.25 12.88 13.19 344,291 +0.27(+2.12%)
Jul 16, 2004 12.99 13.02 12.87 12.91 314,119 -0.06(-0.44%)
Jul 15, 2004 12.94 13.10 12.93 12.97 194,528 +0.03(+0.23%)
Jul 14, 2004 12.74 13.03 12.74 12.94 197,380 +0.17(+1.36%)
Jul 13, 2004 12.63 12.85 12.54 12.77 184,982 +0.14(+1.11%)
Jul 12, 2004 12.68 12.74 12.58 12.63 326,078 -0.06(-0.48%)
Jul 09, 2004 12.86 12.87 12.66 12.69 621,437 -0.16(-1.25%)
Jul 08, 2004 12.97 13.02 12.81 12.85 302,270 -0.11(-0.82%)
Jul 07, 2004 12.97 13.00 12.85 12.96 281,972 -0.01(-0.05%)
Jul 06, 2004 12.91 13.14 12.90 12.96 393,774 +0.11(+0.85%)
Jul 02, 2004 12.99 13.00 12.72 12.85 236,878 -0.06(-0.45%)
Jul 01, 2004 12.87 12.98 12.81 12.91 163,478 +0.06(+0.47%)
Jun 30, 2004 12.61 12.87 12.61 12.85 221,628 +0.26(+2.08%)
Jun 29, 2004 12.56 12.69 12.55 12.59 257,615 +0.06(+0.51%)
Jun 28, 2004 12.71 12.71 12.40 12.53 299,856 -0.16(-1.24%)
Jun 25, 2004 12.66 12.78 12.61 12.68 527,738 +0.03(+0.22%)
Jun 24, 2004 12.81 12.92 12.61 12.66 175,986 -0.15(-1.16%)
Jun 23, 2004 12.38 12.81 12.34 12.81 190,358 +0.38(+3.08%)
Jun 22, 2004 12.23 12.42 12.18 12.42 171,926 +0.17(+1.36%)
Jun 21, 2004 12.26 12.37 12.21 12.26 206,267 -0.00(-0.03%)
Jun 18, 2004 12.17 12.27 12.16 12.26 281,314 +0.09(+0.75%)
Jun 17, 2004 12.24 12.25 12.12 12.17 472,441 -0.07(-0.57%)
Jun 16, 2004 12.15 12.32 12.11 12.24 347,912 +0.11(+0.93%)
Jun 15, 2004 11.76 12.15 11.75 12.13 296,565 +0.53(+4.56%)
Jun 14, 2004 11.71 11.75 11.60 11.60 312,583 -0.02(-0.13%)
Jun 10, 2004 11.36 11.61 11.31 11.61 253,007 +0.27(+2.38%)
Jun 09, 2004 11.54 11.54 11.26 11.34 262,443 -0.21(-1.79%)
Jun 08, 2004 11.84 11.94 11.51 11.55 172,694 -0.29(-2.41%)
Jun 07, 2004 11.51 11.85 11.44 11.83 259,041 +0.34(+2.99%)
Jun 04, 2004 11.39 11.51 11.27 11.49 268,367 +0.09(+0.80%)
Jun 03, 2004 11.44 11.61 11.36 11.40 370,514 -0.04(-0.37%)
Jun 02, 2004 11.54 11.56 11.35 11.44 216,691 -0.14(-1.23%)
Jun 01, 2004 11.23 11.59 11.23 11.58 205,609 +0.40(+3.61%)
May 28, 2004 11.13 11.32 11.11 11.18 150,860 +0.09(+0.82%)
May 27, 2004 11.34 11.34 11.09 11.09 161,174 -0.25(-2.20%)
May 26, 2004 11.58 11.68 11.29 11.34 185,641 -0.24(-2.07%)
May 25, 2004 11.18 11.60 11.18 11.58 270,671 +0.43(+3.87%)
May 24, 2004 10.86 11.20 10.86 11.15 246,643 +0.26(+2.40%)
May 21, 2004 10.99 11.00 10.88 10.89 332,332 -0.10(-0.91%)
May 20, 2004 10.87 11.04 10.87 10.99 284,167 +0.12(+1.06%)
May 19, 2004 10.91 11.00 10.83 10.87 332,661 -0.03(-0.28%)
May 18, 2004 10.94 10.94 10.81 10.90 673,223 +0.04(+0.34%)
May 17, 2004 10.98 11.01 10.86 10.86 375,122 -0.15(-1.35%)
May 14, 2004 10.94 11.19 10.93 11.01 187,945 +0.08(+0.72%)
May 13, 2004 10.94 11.05 10.87 10.93 342,646 -0.02(-0.14%)
May 12, 2004 10.88 10.98 10.66 10.95 288,775 +0.15(+1.38%)
May 11, 2004 10.59 10.80 10.59 10.80 301,282 +0.26(+2.45%)
May 10, 2004 10.86 10.86 10.53 10.54 325,201 -0.46(-4.22%)
May 07, 2004 11.15 11.23 10.87 11.01 490,105 -0.12(-1.04%)
May 06, 2004 10.95 11.20 10.94 11.12 349,997 +0.13(+1.16%)
May 05, 2004 11.06 11.06 10.79 10.99 322,019 -0.08(-0.71%)
May 04, 2004 11.21 11.23 10.97 11.07 278,352 -0.08(-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.