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 (%)
May 31, 2005 15.62 15.88 15.36 15.68 483,000 -0.02(-0.16%)
May 27, 2005 15.55 15.75 15.47 15.70 293,400 +0.26(+1.72%)
May 26, 2005 15.51 15.51 15.25 15.44 242,800 +0.04(+0.29%)
May 25, 2005 15.28 15.55 15.04 15.39 372,200 +0.04(+0.26%)
May 24, 2005 15.22 15.37 15.06 15.35 287,000 +0.08(+0.56%)
May 23, 2005 15.00 15.35 14.91 15.27 390,800 +0.35(+2.35%)
May 20, 2005 15.38 15.38 14.89 14.91 270,800 -0.45(-2.93%)
May 19, 2005 15.01 15.41 14.96 15.37 391,200 +0.40(+2.67%)
May 18, 2005 15.43 15.60 14.85 14.96 525,300 -0.30(-1.97%)
May 17, 2005 14.95 15.40 14.75 15.27 873,200 +1.09(+7.69%)
May 16, 2005 14.15 14.21 13.78 14.18 955,700 +0.03(+0.21%)
May 13, 2005 14.34 14.50 14.03 14.14 384,800 -0.12(-0.84%)
May 12, 2005 15.20 15.20 14.14 14.27 780,900 -0.93(-6.12%)
May 11, 2005 15.11 15.24 14.91 15.20 460,700 +0.10(+0.63%)
May 10, 2005 15.43 15.53 15.06 15.10 505,200 -0.39(-2.55%)
May 09, 2005 15.25 15.49 15.13 15.49 469,700 +0.27(+1.81%)
May 06, 2005 15.43 15.43 15.05 15.22 508,600 +0.13(+0.86%)
May 05, 2005 15.13 15.28 14.88 15.09 333,200 +0.08(+0.53%)
May 04, 2005 14.75 15.07 14.62 15.01 493,100 +0.17(+1.18%)
May 03, 2005 14.93 14.98 14.62 14.84 788,600 +0.04(+0.24%)
May 02, 2005 14.71 14.96 14.38 14.80 958,000 +0.08(+0.54%)
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%)
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.