Cabot Oil & Gas (NY: COG )

18.68 USD -0.09 (-0.48%)
Official Closing Price Updated: 7:56 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 9.450 9.680 9.332 9.670 5,105,300 +0.09(+0.97%)
Jan 30, 2008 9.617 9.768 9.520 9.578 5,281,600 -0.04(-0.39%)
Jan 29, 2008 9.773 9.865 9.492 9.615 3,622,352 -0.10(-1.03%)
Jan 28, 2008 9.500 9.740 9.373 9.715 2,920,696 +0.28(+2.94%)
Jan 25, 2008 9.783 9.902 9.365 9.438 3,932,400 -0.28(-2.83%)
Jan 24, 2008 9.435 9.807 9.435 9.713 4,280,400 +0.25(+2.61%)
Jan 23, 2008 9.352 9.477 8.725 9.465 8,493,144 -0.04(-0.47%)
Jan 22, 2008 9.340 9.655 9.137 9.510 5,884,620 -0.27(-2.76%)
Jan 21, 2008 9.682 9.875 9.425 9.780 0 +0.00(+0.00%)
Jan 18, 2008 9.682 9.875 9.425 9.780 4,237,320 +0.15(+1.53%)
Jan 17, 2008 10.21 10.42 9.620 9.633 4,839,200 -0.54(-5.35%)
Jan 16, 2008 10.46 10.49 9.947 10.18 4,874,296 -0.38(-3.64%)
Jan 15, 2008 10.74 10.85 10.56 10.56 5,395,496 -0.33(-3.05%)
Jan 14, 2008 10.61 10.95 10.60 10.89 4,633,224 +0.41(+3.91%)
Jan 11, 2008 10.53 10.62 10.36 10.48 4,225,200 -0.03(-0.29%)
Jan 10, 2008 10.35 10.59 10.22 10.52 4,882,400 +0.08(+0.74%)
Jan 09, 2008 10.18 10.47 10.03 10.44 3,796,664 +0.30(+2.96%)
Jan 08, 2008 10.40 10.45 10.10 10.14 4,738,000 -0.18(-1.74%)
Jan 07, 2008 10.16 10.49 10.14 10.32 4,183,200 -0.03(-0.31%)
Jan 04, 2008 10.48 10.48 10.26 10.35 4,307,200 -0.18(-1.69%)
Jan 03, 2008 10.29 10.55 10.29 10.53 3,576,412 +0.16(+1.54%)
Jan 02, 2008 10.07 10.43 10.07 10.37 3,006,108 +0.28(+2.72%)
Jan 01, 2008 10.17 10.21 10.07 10.09 0 +0.00(+0.00%)
Dec 31, 2007 10.17 10.21 10.07 10.09 2,266,212 -0.13(-1.30%)
Dec 28, 2007 10.04 10.29 9.998 10.22 2,422,400 +0.24(+2.43%)
Dec 27, 2007 10.09 10.13 9.960 9.982 2,160,440 -0.14(-1.43%)
Dec 26, 2007 9.975 10.17 9.870 10.13 2,249,200 +0.20(+2.04%)
Dec 24, 2007 9.810 9.965 9.807 9.925 1,177,180 +0.06(+0.63%)
Dec 21, 2007 9.860 9.925 9.793 9.863 3,787,200 +0.11(+1.13%)
Dec 20, 2007 9.650 9.783 9.598 9.752 4,552,400 +0.11(+1.17%)
Dec 19, 2007 9.500 9.680 9.500 9.640 3,624,000 +0.15(+1.58%)
Dec 18, 2007 9.307 9.555 9.297 9.490 4,863,204 +0.23(+2.54%)
Dec 17, 2007 9.312 9.420 9.225 9.255 4,255,200 -0.06(-0.64%)
Dec 14, 2007 9.275 9.338 9.125 9.315 6,768,400 +0.08(+0.92%)
Dec 13, 2007 9.332 9.410 9.160 9.230 5,526,064 -0.15(-1.60%)
Dec 12, 2007 9.370 9.473 9.265 9.380 3,518,000 +0.22(+2.43%)
Dec 11, 2007 9.523 9.550 9.120 9.158 3,213,472 -0.31(-3.30%)
Dec 10, 2007 9.200 9.553 9.200 9.470 6,889,600 +0.27(+2.93%)
Dec 07, 2007 9.102 9.307 9.050 9.200 5,232,000 +0.08(+0.85%)
Dec 06, 2007 8.658 9.162 8.615 9.123 4,686,000 +0.42(+4.86%)
Dec 05, 2007 8.500 8.703 8.500 8.700 2,936,800 +0.30(+3.60%)
Dec 04, 2007 8.465 8.575 8.367 8.398 2,677,152 -0.13(-1.58%)
Dec 03, 2007 8.523 8.643 8.500 8.533 1,876,864 -0.07(-0.84%)
Nov 30, 2007 8.605 8.652 8.512 8.605 2,538,708 +0.09(+1.09%)
Nov 29, 2007 8.460 8.678 8.422 8.512 2,654,524 +0.05(+0.62%)
Nov 28, 2007 8.470 8.550 8.258 8.460 2,947,740 +0.05(+0.53%)
Nov 27, 2007 8.595 8.600 8.295 8.415 3,963,600 -0.20(-2.29%)
Nov 26, 2007 8.795 8.908 8.585 8.613 2,210,800 -0.16(-1.82%)
Nov 23, 2007 8.588 8.805 8.527 8.773 768,000 +0.27(+3.21%)
Nov 21, 2007 8.748 8.762 8.480 8.500 2,909,600 -0.26(-3.00%)
Nov 20, 2007 8.710 8.957 8.658 8.762 5,183,600 +0.22(+2.61%)
Nov 19, 2007 8.700 8.758 8.488 8.540 3,190,000 -0.28(-3.15%)
Nov 16, 2007 8.805 8.932 8.765 8.818 3,125,600 +0.03(+0.37%)
Nov 15, 2007 8.750 8.963 8.682 8.785 3,194,400 -0.01(-0.14%)
Nov 14, 2007 8.870 9.000 8.785 8.797 2,196,400 -0.01(-0.11%)
Nov 13, 2007 8.695 8.885 8.588 8.807 5,131,200 +0.12(+1.38%)
Nov 12, 2007 9.045 9.095 8.688 8.688 3,171,200 -0.52(-5.67%)
Nov 09, 2007 9.482 9.482 9.175 9.210 3,350,000 -0.27(-2.85%)
Nov 08, 2007 9.523 9.630 9.250 9.480 4,467,984 +0.03(+0.26%)
Nov 07, 2007 9.787 9.787 9.450 9.455 3,549,660 -0.33(-3.37%)
Nov 06, 2007 9.750 9.898 9.713 9.785 4,879,560 -0.02(-0.18%)
Nov 05, 2007 9.785 9.877 9.690 9.803 2,246,388 -0.08(-0.83%)
Nov 02, 2007 9.875 9.992 9.770 9.885 2,273,600 +0.06(+0.61%)
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.