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, 2003 9.221 9.266 8.902 8.917 320,812 -0.24(-2.59%)
Dec 30, 2003 9.206 9.206 9.120 9.154 244,120 -0.04(-0.43%)
Dec 29, 2003 9.096 9.206 9.102 9.193 252,129 +0.10(+1.07%)
Dec 26, 2003 9.114 9.114 9.075 9.096 71,096 -0.01(-0.10%)
Dec 24, 2003 9.023 9.145 9.023 9.105 265,405 +0.10(+1.08%)
Dec 23, 2003 9.063 9.130 8.932 9.008 192,882 -0.01(-0.10%)
Dec 22, 2003 9.038 9.081 8.871 9.017 255,421 -0.05(-0.57%)
Dec 19, 2003 9.142 9.145 9.023 9.069 204,841 -0.07(-0.80%)
Dec 18, 2003 9.023 9.148 9.023 9.142 247,192 +0.14(+1.55%)
Dec 17, 2003 9.035 9.069 8.962 9.002 216,581 +0.04(+0.44%)
Dec 16, 2003 8.811 8.962 8.780 8.962 208,681 +0.15(+1.72%)
Dec 15, 2003 9.008 9.008 8.811 8.811 119,920 -0.12(-1.36%)
Dec 12, 2003 8.956 8.984 8.917 8.932 135,610 +0.01(+0.10%)
Dec 11, 2003 8.826 8.932 8.750 8.923 202,976 +0.09(+1.07%)
Dec 10, 2003 8.735 8.841 8.704 8.829 160,406 +0.06(+0.73%)
Dec 09, 2003 8.841 8.917 8.741 8.765 168,635 -0.05(-0.55%)
Dec 08, 2003 8.613 8.780 8.613 8.814 258,054 +0.19(+2.15%)
Dec 05, 2003 8.735 8.735 8.613 8.628 151,738 -0.02(-0.28%)
Dec 04, 2003 8.340 8.668 8.309 8.653 390,811 +0.33(+3.98%)
Dec 03, 2003 8.385 8.409 8.264 8.321 177,302 +0.03(+0.33%)
Dec 02, 2003 8.224 8.303 8.218 8.294 201,879 +0.08(+0.92%)
Dec 01, 2003 8.142 8.224 8.127 8.218 147,130 +0.15(+1.84%)
Nov 28, 2003 8.042 8.075 8.008 8.069 105,767 +0.03(+0.42%)
Nov 26, 2003 8.066 8.081 8.015 8.036 102,585 +0.02(+0.23%)
Nov 25, 2003 7.990 8.054 7.972 8.018 200,452 +0.04(+0.53%)
Nov 24, 2003 7.960 8.002 7.838 7.975 287,129 +0.02(+0.23%)
Nov 21, 2003 7.945 8.030 7.936 7.957 154,810 +0.07(+0.92%)
Nov 20, 2003 7.917 7.960 7.835 7.884 146,801 -0.09(-1.14%)
Nov 19, 2003 8.021 8.036 7.957 7.975 270,013 -0.08(-0.94%)
Nov 18, 2003 8.066 8.087 8.008 8.051 140,876 -0.03(-0.38%)
Nov 17, 2003 8.005 8.121 7.981 8.081 114,654 -0.02(-0.30%)
Nov 14, 2003 8.112 8.173 8.054 8.106 109,607 +0.02(+0.30%)
Nov 13, 2003 8.005 8.109 7.984 8.081 63,965 +0.02(+0.26%)
Nov 12, 2003 7.929 8.060 7.899 8.060 92,710 +0.18(+2.31%)
Nov 11, 2003 8.127 8.127 7.866 7.878 168,635 -0.28(-3.46%)
Nov 10, 2003 8.097 8.203 8.078 8.160 134,842 +0.11(+1.36%)
Nov 07, 2003 8.097 8.109 8.002 8.051 87,005 +0.03(+0.38%)
Nov 06, 2003 7.878 8.030 7.878 8.021 124,309 +0.08(+0.96%)
Nov 05, 2003 8.005 8.005 7.857 7.945 92,052 +0.00(+0.00%)
Nov 04, 2003 7.948 7.990 7.945 7.945 125,516 -0.03(-0.42%)
Nov 03, 2003 7.835 7.984 7.835 7.978 195,625 +0.22(+2.78%)
Oct 31, 2003 7.702 7.805 7.702 7.762 290,859 +0.03(+0.39%)
Oct 30, 2003 7.969 7.969 7.887 7.732 204,293 -0.25(-3.08%)
Oct 29, 2003 7.914 8.039 7.914 7.978 101,378 +0.08(+1.00%)
Oct 28, 2003 7.926 7.926 7.799 7.899 126,832 -0.02(-0.31%)
Oct 27, 2003 7.960 8.015 7.914 7.923 61,112 -0.01(-0.15%)
Oct 24, 2003 8.005 8.008 7.899 7.936 86,456 -0.10(-1.21%)
Oct 23, 2003 8.115 8.115 7.984 8.033 125,187 -0.08(-1.01%)
Oct 22, 2003 8.173 8.191 8.100 8.115 140,218 -0.05(-0.60%)
Oct 21, 2003 8.170 8.197 8.151 8.163 233,806 -0.00(-0.04%)
Oct 20, 2003 8.157 8.191 8.157 8.166 138,243 -0.01(-0.07%)
Oct 17, 2003 8.258 8.258 8.145 8.173 89,529 -0.09(-1.03%)
Oct 16, 2003 8.218 8.264 8.191 8.258 87,115 +0.04(+0.44%)
Oct 15, 2003 8.279 8.279 8.157 8.221 138,023 -0.04(-0.51%)
Oct 14, 2003 8.264 8.264 8.160 8.264 222,944 +0.00(+0.00%)
Oct 13, 2003 8.258 8.258 8.233 8.264 144,826 +0.02(+0.18%)
Oct 10, 2003 8.248 8.294 8.224 8.248 230,515 +0.02(+0.18%)
Oct 09, 2003 8.300 8.337 8.200 8.233 209,778 -0.04(-0.44%)
Oct 08, 2003 8.376 8.397 8.367 8.270 171,268 -0.10(-1.20%)
Oct 07, 2003 8.385 8.406 8.242 8.370 99,842 +0.02(+0.25%)
Oct 06, 2003 8.309 8.364 8.221 8.349 102,695 +0.04(+0.48%)
Oct 03, 2003 8.233 8.309 8.157 8.309 93,369 +0.16(+1.98%)
Oct 02, 2003 8.066 8.203 8.066 8.148 205,829 +0.07(+0.86%)
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.