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 (%)
Jan 31, 2007 31.80 32.73 31.59 32.43 809,600 +0.51(+1.60%)
Jan 30, 2007 31.18 32.18 31.01 31.92 674,700 +0.80(+2.55%)
Jan 29, 2007 31.17 31.66 30.95 31.12 510,400 -0.05(-0.14%)
Jan 26, 2007 30.82 31.21 30.70 31.17 360,900 +0.52(+1.68%)
Jan 25, 2007 31.50 31.51 30.48 30.66 469,900 -0.96(-3.05%)
Jan 24, 2007 31.06 31.71 30.64 31.62 431,100 +0.29(+0.91%)
Jan 23, 2007 30.20 31.41 30.20 31.34 509,500 +1.23(+4.09%)
Jan 22, 2007 30.13 30.42 29.68 30.11 546,200 +0.18(+0.60%)
Jan 19, 2007 29.48 30.00 29.31 29.93 532,400 +0.89(+3.05%)
Jan 18, 2007 29.46 29.82 28.75 29.04 453,000 -0.30(-1.04%)
Jan 17, 2007 28.85 29.46 28.82 29.34 578,000 +0.32(+1.10%)
Jan 16, 2007 29.25 29.48 28.71 29.02 574,500 -0.41(-1.39%)
Jan 12, 2007 28.24 29.50 28.24 29.43 463,000 +1.35(+4.81%)
Jan 11, 2007 28.05 29.17 27.96 28.09 508,900 +0.03(+0.11%)
Jan 10, 2007 28.40 28.44 27.86 28.05 598,000 -0.62(-2.18%)
Jan 09, 2007 28.32 29.11 27.88 28.68 726,300 -0.36(-1.24%)
Jan 08, 2007 31.43 31.43 28.35 29.04 549,500 +0.45(+1.57%)
Jan 05, 2007 28.30 28.74 28.10 28.59 548,700 +0.29(+1.01%)
Jan 04, 2007 28.50 28.84 28.14 28.30 731,500 -0.48(-1.68%)
Jan 03, 2007 29.98 29.98 28.39 28.79 786,500 -1.54(-5.06%)
Dec 29, 2006 30.64 30.68 30.09 30.32 392,600 -0.31(-1.01%)
Dec 28, 2006 30.70 30.99 30.47 30.64 257,900 -0.04(-0.13%)
Dec 27, 2006 30.67 30.76 30.41 30.68 591,700 +0.01(+0.03%)
Dec 26, 2006 30.66 31.18 30.40 30.66 480,200 -0.30(-0.97%)
Dec 22, 2006 31.34 31.42 30.75 30.96 341,900 -0.48(-1.51%)
Dec 21, 2006 32.59 32.59 31.27 31.44 865,400 -0.71(-2.19%)
Dec 20, 2006 32.46 33.08 32.15 32.15 419,500 -0.31(-0.97%)
Dec 19, 2006 31.46 32.66 31.09 32.46 600,900 +0.90(+2.85%)
Dec 18, 2006 32.48 32.50 31.52 31.56 486,400 -0.92(-2.83%)
Dec 15, 2006 32.99 33.26 32.48 32.48 393,800 -0.38(-1.14%)
Dec 14, 2006 32.75 32.99 32.39 32.85 331,700 +0.28(+0.88%)
Dec 13, 2006 32.49 32.88 32.27 32.57 311,700 +0.08(+0.25%)
Dec 12, 2006 32.35 33.00 32.33 32.49 628,500 +0.07(+0.22%)
Dec 11, 2006 31.94 32.71 31.90 32.42 609,300 +0.39(+1.20%)
Dec 08, 2006 32.58 32.64 31.45 32.03 904,200 -0.29(-0.88%)
Dec 07, 2006 31.15 32.61 31.15 32.32 849,600 +1.30(+4.17%)
Dec 06, 2006 31.00 31.17 30.75 31.02 616,400 -0.10(-0.32%)
Dec 05, 2006 31.17 31.46 30.72 31.12 286,600 +0.08(+0.26%)
Dec 04, 2006 31.43 31.52 30.81 31.05 654,800 -0.38(-1.22%)
Dec 01, 2006 30.46 31.53 30.36 31.43 641,900 +0.36(+1.17%)
Nov 30, 2006 30.93 31.39 30.73 31.07 452,400 +0.20(+0.65%)
Nov 29, 2006 29.81 30.96 29.70 30.86 501,800 +1.18(+3.99%)
Nov 28, 2006 29.52 29.84 29.43 29.68 558,000 +0.20(+0.70%)
Nov 27, 2006 30.11 30.30 29.46 29.48 511,200 -0.46(-1.55%)
Nov 24, 2006 30.16 30.46 29.94 29.94 236,200 -0.09(-0.32%)
Nov 22, 2006 30.19 30.31 29.68 30.04 577,800 +0.01(+0.03%)
Nov 21, 2006 30.04 30.11 29.75 30.02 739,100 +0.11(+0.38%)
Nov 20, 2006 29.45 30.05 29.27 29.91 846,900 +0.46(+1.56%)
Nov 17, 2006 28.55 29.75 28.49 29.45 799,200 +0.90(+3.15%)
Nov 16, 2006 28.85 29.36 28.48 28.55 1,073,700 -0.18(-0.61%)
Nov 15, 2006 28.00 28.86 27.79 28.73 429,400 +0.72(+2.57%)
Nov 14, 2006 27.86 28.09 27.42 28.00 297,800 +0.21(+0.76%)
Nov 13, 2006 27.15 28.34 27.15 27.80 700,200 +0.76(+2.81%)
Nov 10, 2006 27.26 27.26 26.77 27.04 249,800 -0.41(-1.49%)
Nov 09, 2006 27.55 27.80 27.29 27.45 423,000 +0.11(+0.38%)
Nov 08, 2006 26.75 27.55 26.70 27.34 321,000 +0.50(+1.88%)
Nov 07, 2006 27.30 27.30 26.66 26.84 218,900 -0.45(-1.65%)
Nov 06, 2006 27.04 27.32 26.61 27.29 369,800 +0.25(+0.92%)
Nov 03, 2006 26.20 27.34 26.05 27.04 543,200 +1.13(+4.36%)
Nov 02, 2006 25.57 26.24 25.34 25.91 345,700 +0.21(+0.82%)
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.