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 (%)
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%)
Apr 01, 2005 19.00 19.08 18.51 18.79 686,500 +0.41(+2.21%)
Mar 31, 2005 17.90 18.50 17.85 18.38 278,400 +0.65(+3.67%)
Mar 30, 2005 17.67 17.83 17.30 17.73 292,700 +0.07(+0.38%)
Mar 29, 2005 17.97 18.24 17.59 17.67 339,600 -0.26(-1.47%)
Mar 28, 2005 17.63 18.08 17.63 17.93 382,700 +0.38(+2.17%)
Mar 24, 2005 17.58 17.90 17.30 17.55 292,500 +0.21(+1.23%)
Mar 23, 2005 18.08 18.08 17.20 17.34 377,300 -0.85(-4.66%)
Mar 22, 2005 18.17 18.59 18.16 18.18 442,100 +0.07(+0.37%)
Mar 21, 2005 18.23 18.26 17.85 18.12 209,400 -0.12(-0.64%)
Mar 18, 2005 18.05 18.33 17.86 18.23 345,500 +0.32(+1.77%)
Mar 17, 2005 17.70 17.94 17.63 17.92 323,400 +0.41(+2.32%)
Mar 16, 2005 17.37 17.84 17.18 17.51 377,600 +0.16(+0.92%)
Mar 15, 2005 17.66 17.80 17.33 17.35 322,900 -0.32(-1.79%)
Mar 14, 2005 17.89 18.03 17.32 17.67 348,500 -0.22(-1.23%)
Mar 11, 2005 17.65 18.01 17.63 17.89 380,400 +0.23(+1.30%)
Mar 10, 2005 18.61 18.61 17.37 17.66 533,700 -0.95(-5.12%)
Mar 09, 2005 18.93 19.30 18.59 18.61 393,800 -0.29(-1.53%)
Mar 08, 2005 18.85 19.20 18.84 18.90 225,200 +0.10(+0.51%)
Mar 07, 2005 19.02 19.02 18.67 18.80 353,500 -0.22(-1.14%)
Mar 04, 2005 18.81 19.05 18.50 19.02 353,100 +0.25(+1.35%)
Mar 03, 2005 18.75 18.91 18.55 18.77 474,000 +0.19(+1.00%)
Mar 02, 2005 18.55 18.83 18.35 18.58 426,600 +0.05(+0.25%)
Mar 01, 2005 18.66 18.83 18.25 18.53 317,700 -0.13(-0.70%)
Feb 28, 2005 18.83 19.55 18.18 18.66 302,600 +0.07(+0.38%)
Feb 25, 2005 18.10 18.73 18.10 18.59 203,700 +0.58(+3.22%)
Feb 24, 2005 18.07 18.24 17.80 18.01 325,000 -0.03(-0.18%)
Feb 23, 2005 17.78 18.26 17.78 18.05 293,200 +0.29(+1.65%)
Feb 22, 2005 18.17 18.30 17.73 17.75 339,700 +0.07(+0.40%)
Feb 18, 2005 17.62 17.93 17.33 17.68 360,400 +0.45(+2.63%)
Feb 17, 2005 17.65 17.73 17.22 17.23 242,500 -0.39(-2.19%)
Feb 16, 2005 17.37 17.76 17.27 17.62 306,600 +0.28(+1.61%)
Feb 15, 2005 17.50 17.53 17.22 17.34 264,500 -0.16(-0.93%)
Feb 14, 2005 17.41 17.56 17.32 17.50 221,400 +0.09(+0.52%)
Feb 11, 2005 17.13 17.55 16.71 17.41 236,100 +0.28(+1.61%)
Feb 10, 2005 16.64 17.54 16.62 17.13 425,500 +0.54(+3.23%)
Feb 09, 2005 16.42 16.87 16.31 16.60 353,500 +0.18(+1.08%)
Feb 08, 2005 16.35 16.67 16.31 16.42 160,600 +0.00(+0.02%)
Feb 07, 2005 16.62 16.78 16.26 16.42 177,100 -0.27(-1.60%)
Feb 04, 2005 16.58 16.68 16.34 16.68 183,000 +0.14(+0.83%)
Feb 03, 2005 16.60 16.67 16.24 16.55 225,800 -0.12(-0.72%)
Feb 02, 2005 16.40 16.76 16.36 16.67 322,000 +0.27(+1.63%)
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.