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 (%)
Feb 27, 2004 10.10 10.18 10.05 10.12 200,600 +0.06(+0.56%)
Feb 26, 2004 10.00 10.12 9.973 10.07 432,000 -0.02(-0.17%)
Feb 25, 2004 9.850 10.10 9.767 10.08 173,400 +0.30(+3.07%)
Feb 24, 2004 9.833 9.950 9.753 9.783 322,200 -0.13(-1.34%)
Feb 23, 2004 9.933 10.01 9.867 9.917 238,900 -0.04(-0.40%)
Feb 20, 2004 10.02 10.03 9.783 9.957 207,800 -0.02(-0.23%)
Feb 19, 2004 10.17 10.22 9.933 9.980 759,800 -0.57(-5.40%)
Feb 18, 2004 10.73 10.74 10.54 10.55 407,500 -0.19(-1.80%)
Feb 17, 2004 10.67 10.83 10.66 10.74 145,500 +0.08(+0.72%)
Feb 13, 2004 10.67 10.68 10.61 10.67 199,600 -0.02(-0.16%)
Feb 12, 2004 10.50 10.72 10.50 10.68 152,000 +0.10(+0.94%)
Feb 11, 2004 10.48 10.60 10.41 10.58 130,500 +0.07(+0.67%)
Feb 10, 2004 10.19 10.52 10.19 10.51 207,900 +0.32(+3.17%)
Feb 09, 2004 10.03 10.22 10.02 10.19 112,300 +0.16(+1.63%)
Feb 06, 2004 9.740 10.06 9.740 10.03 213,600 +0.22(+2.24%)
Feb 05, 2004 9.983 9.997 9.783 9.807 173,500 -0.14(-1.44%)
Feb 04, 2004 10.07 10.10 9.950 9.950 299,700 -0.13(-1.32%)
Feb 03, 2004 10.12 10.16 10.05 10.08 139,100 -0.08(-0.82%)
Feb 02, 2004 10.18 10.23 10.02 10.17 175,600 +0.00(+0.00%)
Jan 30, 2004 10.27 10.28 10.13 10.17 134,300 -0.15(-1.42%)
Jan 29, 2004 10.57 10.57 10.26 10.31 212,700 -0.22(-2.09%)
Jan 28, 2004 10.77 10.78 10.49 10.53 124,400 -0.16(-1.50%)
Jan 27, 2004 10.88 10.91 10.69 10.69 393,000 -0.27(-2.49%)
Jan 26, 2004 10.85 10.97 10.70 10.97 234,700 +0.03(+0.31%)
Jan 23, 2004 10.62 10.93 10.58 10.93 242,400 +0.29(+2.72%)
Jan 22, 2004 10.64 10.66 10.50 10.64 348,300 +0.06(+0.54%)
Jan 21, 2004 10.42 10.59 10.41 10.59 125,600 +0.15(+1.47%)
Jan 20, 2004 10.32 10.45 10.32 10.43 315,700 +0.11(+1.07%)
Jan 16, 2004 10.33 10.33 10.22 10.32 106,000 -0.01(-0.10%)
Jan 15, 2004 10.57 10.63 10.30 10.33 270,600 -0.24(-2.30%)
Jan 14, 2004 10.51 10.66 10.48 10.58 127,200 +0.06(+0.54%)
Jan 13, 2004 10.53 10.67 10.45 10.52 194,300 +0.03(+0.25%)
Jan 12, 2004 10.37 10.50 10.37 10.49 149,900 +0.08(+0.74%)
Jan 09, 2004 10.33 10.51 10.23 10.42 578,300 +0.42(+4.20%)
Jan 08, 2004 10.04 10.08 9.967 9.997 188,600 +0.01(+0.13%)
Jan 07, 2004 10.03 10.15 9.967 9.983 301,900 +0.00(+0.00%)
Jan 06, 2004 10.00 10.22 9.983 9.983 207,800 -0.02(-0.17%)
Jan 05, 2004 9.833 10.10 9.833 10.00 209,100 +0.20(+2.08%)
Jan 02, 2004 9.783 9.867 9.653 9.797 325,500 +0.01(+0.14%)
Dec 31, 2003 10.12 10.17 9.767 9.783 292,400 -0.26(-2.59%)
Dec 30, 2003 10.10 10.10 10.01 10.04 222,500 -0.04(-0.43%)
Dec 29, 2003 9.980 10.10 9.987 10.09 229,800 +0.11(+1.07%)
Dec 26, 2003 10.00 10.00 9.957 9.980 64,800 -0.01(-0.10%)
Dec 24, 2003 9.900 10.03 9.900 9.990 241,900 +0.11(+1.08%)
Dec 23, 2003 9.943 10.02 9.800 9.883 175,800 -0.01(-0.10%)
Dec 22, 2003 9.917 9.963 9.733 9.893 232,800 -0.06(-0.57%)
Dec 19, 2003 10.03 10.03 9.900 9.950 186,700 -0.08(-0.80%)
Dec 18, 2003 9.900 10.04 9.900 10.03 225,300 +0.15(+1.55%)
Dec 17, 2003 9.913 9.950 9.833 9.877 197,400 +0.04(+0.44%)
Dec 16, 2003 9.667 9.833 9.633 9.833 190,200 +0.17(+1.72%)
Dec 15, 2003 9.883 9.883 9.667 9.667 109,300 -0.13(-1.36%)
Dec 12, 2003 9.827 9.857 9.783 9.800 123,600 +0.01(+0.10%)
Dec 11, 2003 9.683 9.800 9.600 9.790 185,000 +0.10(+1.07%)
Dec 10, 2003 9.583 9.700 9.550 9.687 146,200 +0.07(+0.73%)
Dec 09, 2003 9.700 9.783 9.590 9.617 153,700 -0.05(-0.55%)
Dec 08, 2003 9.450 9.633 9.450 9.670 235,200 +0.20(+2.15%)
Dec 05, 2003 9.583 9.583 9.450 9.467 138,300 -0.03(-0.28%)
Dec 04, 2003 9.150 9.510 9.117 9.493 356,200 +0.36(+3.98%)
Dec 03, 2003 9.200 9.227 9.067 9.130 161,600 +0.03(+0.33%)
Dec 02, 2003 9.023 9.110 9.017 9.100 184,000 +0.08(+0.92%)
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.