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 28, 2006 21.05 20.99 20.58 20.63 733,238 -0.42(-2.01%)
Feb 27, 2006 21.46 21.61 21.05 21.05 400,357 -0.65(-3.00%)
Feb 24, 2006 21.59 22.13 21.53 21.70 581,719 +0.32(+1.51%)
Feb 23, 2006 21.42 22.19 21.19 21.38 1,337,669 +0.23(+1.08%)
Feb 22, 2006 21.46 21.46 20.80 21.15 421,313 -0.31(-1.44%)
Feb 21, 2006 21.60 21.97 21.18 21.46 521,594 +0.27(+1.27%)
Feb 17, 2006 21.42 22.10 21.11 21.19 681,123 +0.01(+0.06%)
Feb 16, 2006 20.85 21.27 20.74 21.18 508,647 +0.64(+3.11%)
Feb 15, 2006 20.51 21.06 20.17 20.54 814,648 +0.24(+1.17%)
Feb 14, 2006 19.19 20.31 19.16 20.30 1,270,522 +0.62(+3.17%)
Feb 13, 2006 20.05 20.27 19.61 19.68 739,821 -0.56(-2.75%)
Feb 10, 2006 20.17 20.50 19.63 20.23 984,051 +0.07(+0.34%)
Feb 09, 2006 21.65 21.96 20.13 20.17 791,608 -1.23(-5.73%)
Feb 08, 2006 21.73 21.73 20.76 21.39 542,879 -0.24(-1.10%)
Feb 07, 2006 22.63 22.63 21.45 21.63 720,182 -1.00(-4.43%)
Feb 06, 2006 22.42 22.72 22.07 22.63 485,607 +0.49(+2.22%)
Feb 03, 2006 22.27 22.60 21.64 22.14 682,768 -0.05(-0.25%)
Feb 02, 2006 22.78 22.79 21.65 22.19 654,352 -0.62(-2.74%)
Feb 01, 2006 23.39 23.79 22.74 22.82 569,979 -0.68(-2.91%)
Jan 31, 2006 22.97 23.60 22.94 23.50 443,914 +0.49(+2.12%)
Jan 30, 2006 22.88 23.43 22.88 23.01 375,341 +0.30(+1.32%)
Jan 27, 2006 22.49 23.00 22.41 22.71 412,974 +0.23(+1.01%)
Jan 26, 2006 22.38 22.49 21.47 22.49 749,257 +0.11(+0.49%)
Jan 25, 2006 23.56 23.56 22.28 22.38 552,863 -1.07(-4.57%)
Jan 24, 2006 23.49 23.67 23.13 23.45 700,213 -0.05(-0.21%)
Jan 23, 2006 23.65 23.70 23.26 23.50 562,848 -0.15(-0.62%)
Jan 20, 2006 23.84 24.37 23.57 23.64 476,939 -0.06(-0.25%)
Jan 19, 2006 22.80 23.72 22.66 23.70 540,904 +0.94(+4.14%)
Jan 18, 2006 23.04 23.26 22.26 22.76 405,404 -0.28(-1.23%)
Jan 17, 2006 23.06 23.33 22.83 23.04 529,713 +0.29(+1.28%)
Jan 13, 2006 22.63 22.87 22.51 22.75 401,783 +0.12(+0.54%)
Jan 12, 2006 23.16 23.16 22.59 22.63 637,126 -0.35(-1.51%)
Jan 11, 2006 22.52 23.08 22.10 22.97 680,574 +0.46(+2.02%)
Jan 10, 2006 21.87 22.70 21.87 22.52 361,078 +0.31(+1.37%)
Jan 09, 2006 21.76 22.46 21.65 22.21 565,371 +0.34(+1.54%)
Jan 06, 2006 21.65 22.36 21.65 21.87 533,224 +0.49(+2.30%)
Jan 05, 2006 22.06 22.06 21.08 21.38 777,235 -0.79(-3.58%)
Jan 04, 2006 21.65 22.22 21.44 22.18 785,244 +0.49(+2.25%)
Jan 03, 2006 20.78 21.74 20.64 21.69 932,923 +1.13(+5.52%)
Dec 30, 2005 20.45 20.67 20.02 20.55 516,547 +0.10(+0.51%)
Dec 29, 2005 20.80 21.05 20.41 20.45 420,874 -0.46(-2.18%)
Dec 28, 2005 20.65 21.01 20.42 20.90 445,450 +0.43(+2.09%)
Dec 27, 2005 21.50 21.50 20.37 20.48 456,203 -1.03(-4.77%)
Dec 23, 2005 21.73 21.73 21.05 21.50 384,009 -0.23(-1.05%)
Dec 22, 2005 21.82 22.11 21.63 21.73 564,823 -0.10(-0.44%)
Dec 21, 2005 21.86 22.41 21.59 21.82 684,195 +0.15(+0.71%)
Dec 20, 2005 21.24 21.86 21.22 21.67 445,450 +0.54(+2.57%)
Dec 19, 2005 21.01 21.62 21.01 21.13 801,043 -0.08(-0.39%)
Dec 16, 2005 21.52 21.63 21.21 21.21 1,139,191 -0.22(-1.04%)
Dec 15, 2005 21.95 21.98 21.29 21.43 920,854 -0.40(-1.84%)
Dec 14, 2005 21.33 21.91 21.10 21.83 785,134 +0.45(+2.09%)
Dec 13, 2005 21.17 21.91 21.09 21.39 621,107 +0.45(+2.13%)
Dec 12, 2005 21.05 21.12 20.68 20.94 424,275 +0.40(+1.95%)
Dec 09, 2005 20.67 20.70 20.30 20.54 382,802 -0.33(-1.59%)
Dec 08, 2005 20.21 20.95 20.01 20.87 606,296 +0.78(+3.88%)
Dec 07, 2005 20.48 20.63 19.90 20.09 458,287 -0.33(-1.61%)
Dec 06, 2005 20.18 20.49 20.08 20.42 371,392 +0.24(+1.17%)
Dec 05, 2005 20.42 20.59 20.14 20.18 568,114 -0.01(-0.05%)
Dec 02, 2005 20.00 20.35 19.78 20.19 451,704 +0.20(+0.98%)
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.