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 (%)
Aug 31, 2006 23.38 23.54 23.10 23.27 774,821 -0.11(-0.47%)
Aug 30, 2006 24.24 24.34 23.10 23.38 1,116,809 -1.00(-4.11%)
Aug 29, 2006 24.24 24.57 24.10 24.38 569,431 -0.29(-1.18%)
Aug 28, 2006 25.01 25.03 24.48 24.67 390,153 -0.33(-1.33%)
Aug 25, 2006 24.82 25.47 24.82 25.01 517,205 +0.40(+1.61%)
Aug 24, 2006 24.00 24.67 23.94 24.61 481,547 +0.53(+2.21%)
Aug 23, 2006 24.70 24.72 23.93 24.08 264,417 -0.57(-2.31%)
Aug 22, 2006 24.70 24.82 24.42 24.65 246,643 +0.06(+0.24%)
Aug 21, 2006 24.61 24.98 24.40 24.59 378,852 +0.16(+0.65%)
Aug 18, 2006 24.03 24.52 23.81 24.43 398,272 +0.56(+2.33%)
Aug 17, 2006 24.39 24.40 23.67 23.87 605,966 -0.62(-2.53%)
Aug 16, 2006 24.75 25.17 24.33 24.49 459,933 -0.36(-1.47%)
Aug 15, 2006 24.49 24.95 24.43 24.85 457,300 +0.69(+2.85%)
Aug 14, 2006 24.73 24.73 24.04 24.17 454,667 -0.57(-2.28%)
Aug 11, 2006 24.88 25.04 24.49 24.73 240,828 -0.10(-0.42%)
Aug 10, 2006 25.01 25.02 24.34 24.84 592,362 -0.18(-0.71%)
Aug 09, 2006 25.29 25.63 24.92 25.01 787,658 -0.03(-0.13%)
Aug 08, 2006 25.13 25.47 24.85 25.05 813,332 -0.09(-0.34%)
Aug 07, 2006 25.04 25.29 24.68 25.13 730,386 +0.35(+1.40%)
Aug 04, 2006 25.02 25.31 24.58 24.79 561,531 -0.04(-0.15%)
Aug 03, 2006 24.38 25.02 24.35 24.82 639,320 -0.15(-0.62%)
Aug 02, 2006 24.79 25.41 24.74 24.98 1,148,188 +0.51(+2.07%)
Aug 01, 2006 24.04 24.70 23.83 24.47 783,489 +0.43(+1.80%)
Jul 31, 2006 23.62 24.24 23.54 24.04 644,916 +0.59(+2.53%)
Jul 28, 2006 23.01 23.53 22.70 23.45 611,343 +0.44(+1.92%)
Jul 27, 2006 23.86 23.88 22.71 23.00 842,736 -0.79(-3.31%)
Jul 26, 2006 22.69 24.02 22.69 23.79 899,240 +1.11(+4.88%)
Jul 25, 2006 21.74 22.87 21.61 22.69 1,053,941 +1.32(+6.16%)
Jul 24, 2006 20.12 21.52 20.19 21.37 827,485 +1.25(+6.21%)
Jul 21, 2006 20.56 20.56 19.98 20.12 559,776 -0.44(-2.13%)
Jul 20, 2006 21.10 21.22 20.51 20.56 611,233 -0.54(-2.55%)
Jul 19, 2006 20.63 21.14 20.55 21.10 404,307 +0.48(+2.32%)
Jul 18, 2006 20.78 20.99 20.26 20.62 507,331 +0.00(+0.00%)
Jul 17, 2006 21.19 21.30 20.53 20.62 462,457 -0.80(-3.72%)
Jul 14, 2006 21.34 21.49 20.75 21.41 595,982 +0.19(+0.88%)
Jul 13, 2006 21.72 21.82 21.15 21.23 655,449 -0.42(-1.94%)
Jul 12, 2006 21.97 22.21 21.50 21.65 527,190 -0.32(-1.45%)
Jul 11, 2006 21.71 22.05 21.65 21.97 460,811 +0.39(+1.82%)
Jul 10, 2006 21.47 21.87 21.29 21.57 318,288 +0.10(+0.47%)
Jul 07, 2006 22.10 22.34 21.39 21.47 354,934 -0.40(-1.83%)
Jul 06, 2006 22.17 22.39 21.82 21.87 567,456 -0.30(-1.34%)
Jul 05, 2006 22.24 22.37 21.56 22.17 639,759 -0.22(-1.00%)
Jul 03, 2006 22.22 22.47 21.77 22.39 733,787 +0.06(+0.29%)
Jun 30, 2006 21.32 22.33 20.90 22.33 2,908,048 +1.10(+5.20%)
Jun 29, 2006 20.60 21.25 20.53 21.23 695,934 +0.78(+3.83%)
Jun 28, 2006 20.26 20.57 20.12 20.44 702,737 +0.26(+1.26%)
Jun 27, 2006 20.47 20.91 20.14 20.19 666,750 -0.19(-0.94%)
Jun 26, 2006 20.06 20.42 19.66 20.38 690,010 +0.33(+1.64%)
Jun 23, 2006 19.60 20.27 19.60 20.05 835,056 +1.11(+5.87%)
Jun 22, 2006 18.92 19.07 18.63 18.94 908,017 -0.02(-0.12%)
Jun 21, 2006 18.46 19.38 18.46 18.96 767,141 +0.62(+3.38%)
Jun 20, 2006 18.53 18.94 18.25 18.34 736,639 -0.00(-0.03%)
Jun 19, 2006 19.17 19.17 18.23 18.35 839,005 -0.93(-4.85%)
Jun 16, 2006 18.93 19.42 18.75 19.28 1,436,743 +0.36(+1.88%)
Jun 15, 2006 18.34 19.04 18.34 18.93 915,149 +0.82(+4.56%)
Jun 14, 2006 17.66 18.29 17.64 18.10 882,234 +0.59(+3.38%)
Jun 13, 2006 17.82 18.09 17.44 17.51 1,078,847 -0.31(-1.74%)
Jun 12, 2006 18.32 18.39 17.82 17.82 968,142 -0.43(-2.35%)
Jun 09, 2006 19.16 19.16 18.02 18.25 985,039 -0.77(-4.07%)
Jun 08, 2006 18.64 19.04 18.09 19.02 1,099,912 +0.11(+0.58%)
Jun 07, 2006 19.54 19.55 18.89 18.91 984,380 -0.74(-3.78%)
Jun 06, 2006 19.60 20.02 19.37 19.66 848,112 -0.15(-0.78%)
Jun 05, 2006 21.08 21.22 19.80 19.81 787,877 -0.79(-3.85%)
Jun 02, 2006 20.46 20.67 19.97 20.60 602,565 +0.42(+2.08%)
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.