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 (%)
Oct 29, 2004 12.76 13.08 12.70 12.85 247,960 +0.06(+0.45%)
Oct 28, 2004 12.96 13.13 12.72 12.80 281,643 -0.28(-2.12%)
Oct 27, 2004 13.18 13.44 12.82 13.07 482,206 -0.10(-0.76%)
Oct 26, 2004 13.08 13.28 12.97 13.17 292,834 +0.08(+0.63%)
Oct 25, 2004 13.20 13.29 13.05 13.09 259,261 -0.12(-0.92%)
Oct 22, 2004 13.15 13.51 13.13 13.21 260,029 +0.06(+0.46%)
Oct 21, 2004 13.17 13.20 13.05 13.15 462,347 +0.02(+0.19%)
Oct 20, 2004 12.78 13.15 12.78 13.13 306,988 +0.37(+2.91%)
Oct 19, 2004 12.78 12.91 12.72 12.76 244,778 -0.05(-0.38%)
Oct 18, 2004 13.03 13.08 12.74 12.81 269,794 -0.24(-1.86%)
Oct 15, 2004 13.08 13.13 12.96 13.05 177,631 +0.00(+0.00%)
Oct 14, 2004 12.97 13.12 12.89 13.05 319,934 +0.16(+1.27%)
Oct 13, 2004 13.44 13.46 12.84 12.88 443,037 -0.78(-5.73%)
Oct 12, 2004 13.87 14.00 13.67 13.67 233,477 -0.20(-1.45%)
Oct 11, 2004 14.14 14.20 13.81 13.87 241,487 -0.22(-1.60%)
Oct 08, 2004 14.15 14.32 14.07 14.09 390,702 -0.05(-0.36%)
Oct 07, 2004 14.29 14.66 14.09 14.15 375,341 -0.13(-0.89%)
Oct 06, 2004 14.13 14.33 14.13 14.27 285,373 +0.15(+1.03%)
Oct 05, 2004 13.82 14.20 13.82 14.13 199,136 +0.29(+2.09%)
Oct 04, 2004 13.76 13.91 13.74 13.84 192,224 +0.10(+0.71%)
Oct 01, 2004 13.64 13.77 13.59 13.74 303,148 +0.10(+0.73%)
Sep 30, 2004 13.55 13.72 13.49 13.64 290,420 +0.10(+0.72%)
Sep 29, 2004 13.68 13.82 13.49 13.54 277,254 -0.15(-1.11%)
Sep 28, 2004 13.47 13.78 13.47 13.70 316,094 +0.30(+2.22%)
Sep 27, 2004 13.62 13.78 13.40 13.40 177,192 -0.29(-2.15%)
Sep 24, 2004 13.51 13.85 13.49 13.69 190,797 +0.22(+1.60%)
Sep 23, 2004 13.37 13.58 13.23 13.48 122,115 +0.11(+0.82%)
Sep 22, 2004 13.54 13.54 13.31 13.37 168,635 -0.17(-1.26%)
Sep 21, 2004 13.26 13.65 13.22 13.54 247,631 +0.33(+2.48%)
Sep 20, 2004 13.22 13.37 13.17 13.21 90,955 -0.02(-0.16%)
Sep 17, 2004 13.15 13.26 13.03 13.23 150,860 +0.12(+0.93%)
Sep 16, 2004 13.05 13.16 13.00 13.11 132,208 +0.09(+0.70%)
Sep 15, 2004 12.92 13.11 12.92 13.02 263,320 +0.07(+0.52%)
Sep 14, 2004 13.00 13.04 12.85 12.95 177,631 +0.02(+0.19%)
Sep 13, 2004 12.82 13.03 12.76 12.93 184,873 +0.09(+0.71%)
Sep 10, 2004 12.88 12.94 12.79 12.84 166,111 -0.07(-0.56%)
Sep 09, 2004 12.71 12.95 12.71 12.91 276,047 +0.24(+1.87%)
Sep 08, 2004 12.75 12.79 12.65 12.67 289,323 -0.06(-0.50%)
Sep 07, 2004 12.64 12.74 12.58 12.74 307,975 +0.09(+0.75%)
Sep 03, 2004 12.65 12.75 12.59 12.64 264,856 -0.01(-0.05%)
Sep 02, 2004 12.54 12.65 12.43 12.65 162,820 +0.14(+1.14%)
Sep 01, 2004 12.35 12.61 12.33 12.50 189,920 +0.23(+1.86%)
Aug 31, 2004 12.00 12.28 11.98 12.28 181,910 +0.32(+2.67%)
Aug 30, 2004 12.03 12.11 11.85 11.96 146,033 -0.12(-0.96%)
Aug 27, 2004 11.94 12.08 11.91 12.07 114,763 +0.16(+1.35%)
Aug 26, 2004 11.86 11.94 11.71 11.91 306,439 +0.05(+0.41%)
Aug 25, 2004 11.95 12.07 11.81 11.86 291,627 -0.10(-0.81%)
Aug 24, 2004 11.85 12.01 11.74 11.96 328,602 +0.13(+1.13%)
Aug 23, 2004 12.09 12.12 11.81 11.83 349,448 -0.30(-2.50%)
Aug 20, 2004 12.00 12.20 11.92 12.13 338,586 +0.19(+1.63%)
Aug 19, 2004 11.95 12.06 11.89 11.94 241,596 -0.01(-0.08%)
Aug 18, 2004 11.81 11.99 11.81 11.95 324,433 +0.16(+1.34%)
Aug 17, 2004 11.93 11.93 11.61 11.79 447,206 -0.15(-1.22%)
Aug 16, 2004 12.28 12.31 11.81 11.93 655,449 -0.35(-2.84%)
Aug 13, 2004 12.20 12.32 12.09 12.28 285,703 +0.15(+1.25%)
Aug 12, 2004 12.32 12.44 12.13 12.13 368,210 -0.22(-1.77%)
Aug 11, 2004 12.30 12.40 12.21 12.35 488,240 +0.02(+0.15%)
Aug 10, 2004 12.30 12.45 12.25 12.33 151,628 +0.03(+0.22%)
Aug 09, 2004 12.16 12.39 12.16 12.30 266,283 +0.13(+1.10%)
Aug 06, 2004 12.24 12.28 12.15 12.17 353,288 -0.07(-0.60%)
Aug 05, 2004 12.71 12.77 12.00 12.24 517,315 -0.47(-3.70%)
Aug 04, 2004 13.25 13.25 12.70 12.71 239,292 -0.56(-4.23%)
Aug 03, 2004 13.30 13.45 13.23 13.28 331,345 -0.02(-0.16%)
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.