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 (%)
Jun 30, 2005 17.49 17.86 17.34 17.35 257,800 -0.14(-0.83%)
Jun 29, 2005 17.20 17.55 17.12 17.50 229,400 +0.25(+1.45%)
Jun 28, 2005 17.55 17.60 17.22 17.25 222,800 -0.30(-1.74%)
Jun 27, 2005 17.55 17.75 17.52 17.55 274,400 +0.04(+0.23%)
Jun 24, 2005 17.48 17.73 17.18 17.51 376,400 +0.08(+0.46%)
Jun 23, 2005 17.62 17.98 17.38 17.43 347,600 -0.21(-1.16%)
Jun 22, 2005 17.57 17.79 17.32 17.64 252,400 +0.11(+0.60%)
Jun 21, 2005 18.03 18.14 17.48 17.53 217,000 -0.50(-2.80%)
Jun 20, 2005 18.05 18.28 17.88 18.04 216,900 -0.02(-0.08%)
Jun 17, 2005 17.98 18.18 17.77 18.05 430,000 +0.12(+0.70%)
Jun 16, 2005 17.68 17.94 17.60 17.93 375,900 +0.24(+1.36%)
Jun 15, 2005 17.82 17.82 17.62 17.68 733,800 +0.08(+0.48%)
Jun 14, 2005 17.73 17.82 17.55 17.60 569,200 -0.11(-0.65%)
Jun 13, 2005 17.35 17.82 17.30 17.71 638,900 +0.36(+2.10%)
Jun 10, 2005 17.25 17.58 17.20 17.35 547,300 +0.15(+0.87%)
Jun 09, 2005 16.75 17.21 16.70 17.20 339,000 +0.53(+3.18%)
Jun 08, 2005 16.50 16.98 16.42 16.67 489,800 +0.17(+1.03%)
Jun 07, 2005 16.77 17.06 16.43 16.50 484,800 -0.24(-1.43%)
Jun 06, 2005 17.02 17.07 16.73 16.74 526,000 -0.17(-1.01%)
Jun 03, 2005 16.79 17.00 16.64 16.91 459,800 +0.16(+0.96%)
Jun 02, 2005 16.70 17.18 16.60 16.75 775,400 +0.09(+0.54%)
Jun 01, 2005 15.97 16.66 15.93 16.66 546,600 +0.98(+6.28%)
May 31, 2005 15.62 15.88 15.36 15.68 483,000 -0.02(-0.16%)
May 27, 2005 15.55 15.75 15.47 15.70 293,400 +0.26(+1.72%)
May 26, 2005 15.51 15.51 15.25 15.44 242,800 +0.04(+0.29%)
May 25, 2005 15.28 15.55 15.04 15.39 372,200 +0.04(+0.26%)
May 24, 2005 15.22 15.37 15.06 15.35 287,000 +0.08(+0.56%)
May 23, 2005 15.00 15.35 14.91 15.27 390,800 +0.35(+2.35%)
May 20, 2005 15.38 15.38 14.89 14.91 270,800 -0.45(-2.93%)
May 19, 2005 15.01 15.41 14.96 15.37 391,200 +0.40(+2.67%)
May 18, 2005 15.43 15.60 14.85 14.96 525,300 -0.30(-1.97%)
May 17, 2005 14.95 15.40 14.75 15.27 873,200 +1.09(+7.69%)
May 16, 2005 14.15 14.21 13.78 14.18 955,700 +0.03(+0.21%)
May 13, 2005 14.34 14.50 14.03 14.14 384,800 -0.12(-0.84%)
May 12, 2005 15.20 15.20 14.14 14.27 780,900 -0.93(-6.12%)
May 11, 2005 15.11 15.24 14.91 15.20 460,700 +0.10(+0.63%)
May 10, 2005 15.43 15.53 15.06 15.10 505,200 -0.39(-2.55%)
May 09, 2005 15.25 15.49 15.13 15.49 469,700 +0.27(+1.81%)
May 06, 2005 15.43 15.43 15.05 15.22 508,600 +0.13(+0.86%)
May 05, 2005 15.13 15.28 14.88 15.09 333,200 +0.08(+0.53%)
May 04, 2005 14.75 15.07 14.62 15.01 493,100 +0.17(+1.18%)
May 03, 2005 14.93 14.98 14.62 14.84 788,600 +0.04(+0.24%)
May 02, 2005 14.71 14.96 14.38 14.80 958,000 +0.08(+0.54%)
Apr 29, 2005 15.46 15.46 14.09 14.72 1,331,300 -0.74(-4.79%)
Apr 28, 2005 15.95 15.95 15.35 15.46 385,100 -0.60(-3.74%)
Apr 27, 2005 16.35 16.43 15.66 16.06 595,500 -0.27(-1.62%)
Apr 26, 2005 16.75 16.80 16.26 16.32 385,000 -0.43(-2.54%)
Apr 25, 2005 16.73 16.84 16.57 16.75 353,000 +0.11(+0.69%)
Apr 22, 2005 16.77 16.86 16.38 16.64 311,000 -0.15(-0.92%)
Apr 21, 2005 16.40 16.86 16.24 16.79 358,000 +0.61(+3.80%)
Apr 20, 2005 16.66 16.89 16.14 16.18 461,400 -0.49(-2.94%)
Apr 19, 2005 16.49 16.75 16.48 16.66 502,800 +0.45(+2.78%)
Apr 18, 2005 16.06 16.39 15.71 16.21 476,100 +0.11(+0.65%)
Apr 15, 2005 16.68 16.68 15.88 16.11 389,000 -0.57(-3.42%)
Apr 14, 2005 16.68 17.12 16.60 16.68 750,900 +0.13(+0.79%)
Apr 13, 2005 17.38 17.39 16.48 16.55 744,800 -0.89(-5.13%)
Apr 12, 2005 17.95 17.98 17.21 17.45 782,300 -0.69(-3.80%)
Apr 11, 2005 18.19 18.36 17.75 18.14 503,000 -0.05(-0.30%)
Apr 08, 2005 18.75 18.77 18.15 18.19 364,800 -0.60(-3.19%)
Apr 07, 2005 19.23 19.34 18.57 18.79 380,000 -0.28(-1.44%)
Apr 06, 2005 18.75 19.17 18.65 19.07 568,200 +0.32(+1.68%)
Apr 05, 2005 19.00 19.14 18.72 18.75 636,600 -0.14(-0.74%)
Apr 04, 2005 19.12 19.38 18.45 18.89 686,900 +0.10(+0.53%)
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.