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 (%)
Sep 30, 2005 25.41 25.57 25.11 25.25 782,000 -0.15(-0.59%)
Sep 29, 2005 24.55 25.43 24.50 25.41 789,500 +1.00(+4.08%)
Sep 28, 2005 23.73 24.41 23.67 24.41 738,200 +0.69(+2.91%)
Sep 27, 2005 23.77 23.93 23.41 23.72 684,500 -0.10(-0.40%)
Sep 26, 2005 23.09 23.89 22.91 23.82 659,900 +0.74(+3.18%)
Sep 23, 2005 23.08 23.39 22.90 23.08 444,200 -0.50(-2.12%)
Sep 22, 2005 23.95 23.97 22.84 23.58 661,700 +0.00(+0.00%)
Sep 21, 2005 23.74 24.10 23.50 23.58 520,800 +0.19(+0.83%)
Sep 20, 2005 23.57 23.70 23.24 23.39 410,000 -0.29(-1.22%)
Sep 19, 2005 23.45 23.77 23.45 23.68 445,100 +0.64(+2.76%)
Sep 16, 2005 22.89 23.12 22.79 23.04 523,200 +0.15(+0.66%)
Sep 15, 2005 22.88 23.11 22.71 22.89 546,600 +0.16(+0.70%)
Sep 14, 2005 22.95 23.10 22.55 22.73 316,700 -0.04(-0.15%)
Sep 13, 2005 23.06 23.25 22.70 22.77 427,800 -0.27(-1.19%)
Sep 12, 2005 23.25 23.27 22.73 23.04 795,000 +0.14(+0.61%)
Sep 09, 2005 22.98 22.98 22.45 22.90 699,700 +0.35(+1.57%)
Sep 08, 2005 22.05 22.66 22.05 22.55 822,800 +0.76(+3.49%)
Sep 07, 2005 22.04 22.12 21.57 21.79 322,000 -0.18(-0.84%)
Sep 06, 2005 21.50 21.97 21.33 21.97 380,600 +0.58(+2.74%)
Sep 02, 2005 21.91 21.91 21.05 21.39 336,100 -0.63(-2.86%)
Sep 01, 2005 21.79 22.05 21.66 22.02 487,100 +0.42(+1.94%)
Aug 31, 2005 21.18 21.89 21.18 21.59 627,700 +0.41(+1.96%)
Aug 30, 2005 20.86 21.50 20.84 21.18 354,100 +0.48(+2.29%)
Aug 29, 2005 20.75 20.93 20.33 20.70 293,500 +0.26(+1.30%)
Aug 26, 2005 20.89 20.95 20.30 20.44 252,700 -0.45(-2.15%)
Aug 25, 2005 20.89 21.04 20.78 20.89 196,400 -0.07(-0.36%)
Aug 24, 2005 20.80 21.25 20.77 20.96 213,000 +0.27(+1.30%)
Aug 23, 2005 20.85 21.05 20.34 20.70 272,300 -0.02(-0.12%)
Aug 22, 2005 20.70 20.98 20.47 20.72 237,600 +0.36(+1.74%)
Aug 19, 2005 20.00 20.60 19.95 20.36 215,600 +0.61(+3.09%)
Aug 18, 2005 19.80 19.86 19.22 19.75 382,500 -0.15(-0.75%)
Aug 17, 2005 20.55 21.07 19.70 19.91 653,400 -0.75(-3.63%)
Aug 16, 2005 21.25 21.29 20.62 20.66 277,500 -0.71(-3.32%)
Aug 15, 2005 21.70 21.70 21.27 21.36 297,300 -0.38(-1.72%)
Aug 12, 2005 21.93 22.05 21.45 21.74 209,400 -0.16(-0.73%)
Aug 11, 2005 21.55 21.96 21.55 21.90 454,400 +0.29(+1.32%)
Aug 10, 2005 21.12 21.62 21.10 21.61 281,100 +0.66(+3.15%)
Aug 09, 2005 21.35 21.38 20.71 20.95 267,000 -0.34(-1.57%)
Aug 08, 2005 21.27 21.55 21.16 21.29 290,300 +0.16(+0.78%)
Aug 05, 2005 21.33 21.36 20.69 21.12 256,700 -0.20(-0.96%)
Aug 04, 2005 21.02 21.50 20.99 21.33 237,700 +0.30(+1.45%)
Aug 03, 2005 21.27 21.48 21.02 21.02 376,400 -0.25(-1.18%)
Aug 02, 2005 20.70 21.30 20.70 21.27 550,000 +0.84(+4.11%)
Aug 01, 2005 20.45 20.65 20.34 20.43 402,300 +0.17(+0.86%)
Jul 29, 2005 19.73 20.45 19.68 20.26 475,200 +0.73(+3.74%)
Jul 28, 2005 19.62 19.70 19.18 19.53 265,000 +0.03(+0.15%)
Jul 27, 2005 19.62 19.65 19.16 19.50 120,400 -0.09(-0.43%)
Jul 26, 2005 19.50 19.65 19.28 19.59 339,800 +0.09(+0.46%)
Jul 25, 2005 19.43 19.66 19.29 19.50 271,000 -0.03(-0.15%)
Jul 22, 2005 18.94 19.55 18.94 19.52 335,100 +0.79(+4.19%)
Jul 21, 2005 18.75 18.91 18.50 18.74 322,800 +0.01(+0.08%)
Jul 20, 2005 18.67 18.88 18.30 18.73 184,200 +0.05(+0.29%)
Jul 19, 2005 18.18 18.68 18.12 18.67 178,800 +0.65(+3.58%)
Jul 18, 2005 18.52 18.52 17.91 18.02 213,100 -0.50(-2.67%)
Jul 15, 2005 18.78 19.00 18.34 18.52 203,900 -0.26(-1.38%)
Jul 14, 2005 19.75 19.75 18.71 18.78 395,400 -0.63(-3.25%)
Jul 13, 2005 19.45 19.68 19.20 19.41 416,200 -0.21(-1.07%)
Jul 12, 2005 19.50 19.84 19.27 19.62 368,500 +0.18(+0.93%)
Jul 11, 2005 19.07 19.50 18.90 19.44 376,600 +0.38(+1.97%)
Jul 08, 2005 19.10 19.32 18.82 19.07 351,800 +0.25(+1.33%)
Jul 07, 2005 18.38 18.82 18.12 18.82 375,000 +0.22(+1.18%)
Jul 06, 2005 18.93 18.97 18.45 18.59 474,900 -0.21(-1.09%)
Jul 05, 2005 18.40 18.95 18.36 18.80 361,800 +0.50(+2.73%)
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.