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 (%)
Mar 30, 2007 30.92 31.04 30.21 30.68 1,051,198 -0.54(-1.72%)
Mar 29, 2007 31.44 31.52 30.77 31.22 1,115,053 -0.22(-0.71%)
Mar 28, 2007 31.43 31.53 31.06 31.44 362,943 +0.08(+0.26%)
Mar 27, 2007 31.60 31.66 31.17 31.36 353,617 -0.25(-0.78%)
Mar 26, 2007 31.79 31.89 31.14 31.60 517,973 -0.14(-0.45%)
Mar 23, 2007 32.00 32.31 31.23 31.75 515,779 -0.25(-0.77%)
Mar 22, 2007 31.50 32.11 31.39 31.99 488,130 +0.71(+2.27%)
Mar 21, 2007 30.91 31.49 30.77 31.28 481,108 +0.44(+1.42%)
Mar 20, 2007 30.84 30.89 30.22 30.84 567,346 -0.11(-0.35%)
Mar 19, 2007 30.76 31.04 30.43 30.95 348,132 +0.62(+2.06%)
Mar 16, 2007 30.60 30.82 30.02 30.33 466,736 -0.15(-0.48%)
Mar 15, 2007 30.54 30.74 30.28 30.47 347,802 +0.08(+0.27%)
Mar 14, 2007 30.07 30.46 29.77 30.39 357,567 +0.46(+1.52%)
Mar 13, 2007 30.50 30.98 29.90 29.94 339,683 -0.57(-1.85%)
Mar 12, 2007 30.19 30.73 30.15 30.50 419,996 -0.05(-0.16%)
Mar 09, 2007 30.66 30.84 30.24 30.55 439,197 +0.05(+0.16%)
Mar 08, 2007 30.72 30.88 30.35 30.50 585,669 -0.10(-0.34%)
Mar 07, 2007 29.74 31.18 29.47 30.61 1,169,473 +0.83(+2.80%)
Mar 06, 2007 30.28 30.41 29.68 29.77 995,352 +0.11(+0.38%)
Mar 05, 2007 30.12 30.35 29.50 29.66 643,709 -0.53(-1.77%)
Mar 02, 2007 31.03 31.08 30.18 30.19 389,385 -0.83(-2.69%)
Mar 01, 2007 30.58 31.36 30.02 31.03 585,081 +0.18(+0.58%)
Feb 28, 2007 31.10 31.24 30.45 30.85 662,032 -0.06(-0.21%)
Feb 27, 2007 31.90 31.90 30.59 30.91 716,671 -0.99(-3.10%)
Feb 26, 2007 32.31 32.60 31.70 31.90 845,259 -0.26(-0.81%)
Feb 23, 2007 32.30 32.73 31.96 32.16 904,945 +0.02(+0.06%)
Feb 22, 2007 31.76 32.45 31.75 32.14 763,191 +0.38(+1.19%)
Feb 21, 2007 30.87 31.85 30.84 31.76 848,770 +0.99(+3.21%)
Feb 20, 2007 30.53 30.83 30.31 30.77 712,282 +0.16(+0.54%)
Feb 16, 2007 29.90 30.99 29.90 30.61 626,484 +0.67(+2.24%)
Feb 15, 2007 29.79 29.99 29.40 29.94 391,141 +0.05(+0.15%)
Feb 14, 2007 30.10 30.21 29.58 29.90 399,467 -0.18(-0.59%)
Feb 13, 2007 29.36 30.20 29.36 30.07 490,380 +0.82(+2.80%)
Feb 12, 2007 29.74 29.83 28.97 29.25 403,488 -0.76(-2.54%)
Feb 09, 2007 30.23 30.29 29.81 30.01 282,082 -0.06(-0.20%)
Feb 08, 2007 29.39 30.28 29.34 30.07 517,864 +0.61(+2.07%)
Feb 07, 2007 29.91 30.10 29.07 29.46 583,694 -0.32(-1.09%)
Feb 06, 2007 30.14 30.44 29.62 29.79 901,215 -0.29(-0.95%)
Feb 05, 2007 29.76 30.33 29.69 30.07 482,864 +0.52(+1.76%)
Feb 02, 2007 29.84 30.05 29.19 29.55 552,425 -0.20(-0.67%)
Feb 01, 2007 29.76 30.06 29.38 29.75 917,124 +0.20(+0.66%)
Jan 31, 2007 28.98 29.83 28.79 29.56 888,268 +0.46(+1.60%)
Jan 30, 2007 28.42 29.33 28.26 29.09 740,260 +0.72(+2.55%)
Jan 29, 2007 28.41 28.86 28.21 28.37 559,995 -0.04(-0.14%)
Jan 26, 2007 28.09 28.45 27.99 28.41 395,968 +0.47(+1.68%)
Jan 25, 2007 28.71 28.72 27.78 27.94 515,560 -0.88(-3.05%)
Jan 24, 2007 28.31 28.90 27.93 28.82 472,989 +0.26(+0.91%)
Jan 23, 2007 27.52 28.63 27.52 28.56 559,008 +1.12(+4.09%)
Jan 22, 2007 27.46 27.73 27.05 27.44 599,274 +0.16(+0.60%)
Jan 19, 2007 26.87 27.35 26.71 27.27 584,133 +0.81(+3.05%)
Jan 18, 2007 26.85 27.18 26.20 26.47 497,017 -0.28(-1.04%)
Jan 17, 2007 26.29 26.86 26.27 26.75 634,164 +0.29(+1.10%)
Jan 16, 2007 26.66 26.87 26.17 26.45 630,324 -0.37(-1.39%)
Jan 12, 2007 25.74 26.89 25.74 26.83 507,989 +1.23(+4.81%)
Jan 11, 2007 25.57 26.59 25.48 25.60 558,349 +0.03(+0.11%)
Jan 10, 2007 25.88 25.92 25.40 25.57 656,107 -0.57(-2.18%)
Jan 09, 2007 25.82 26.53 25.41 26.14 796,874 -0.33(-1.24%)
Jan 08, 2007 28.64 28.64 25.84 26.47 602,894 +0.41(+1.57%)
Jan 05, 2007 25.80 26.19 25.61 26.06 602,017 +0.26(+1.01%)
Jan 04, 2007 25.98 26.28 25.65 25.80 802,579 -0.44(-1.68%)
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.