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 (%)
Apr 28, 2006 24.39 25.02 24.10 24.63 405,000 +0.38(+1.59%)
Apr 27, 2006 24.17 24.88 23.82 24.25 545,600 -0.32(-1.30%)
Apr 26, 2006 25.00 25.64 24.52 24.57 415,100 -0.56(-2.25%)
Apr 25, 2006 25.86 26.00 24.67 25.13 436,300 -0.39(-1.55%)
Apr 24, 2006 26.48 26.48 25.47 25.52 411,500 -0.96(-3.62%)
Apr 21, 2006 26.25 26.82 25.79 26.48 573,700 +0.95(+3.70%)
Apr 20, 2006 26.35 26.38 24.82 25.54 627,900 -1.05(-3.93%)
Apr 19, 2006 26.33 26.59 25.75 26.59 564,400 +0.26(+0.97%)
Apr 18, 2006 25.38 26.36 25.62 26.33 288,000 +0.95(+3.76%)
Apr 17, 2006 24.90 25.46 24.80 25.38 272,300 +0.66(+2.69%)
Apr 13, 2006 24.51 24.97 24.04 24.71 377,500 +0.20(+0.82%)
Apr 12, 2006 24.61 24.83 24.23 24.51 279,200 -0.22(-0.89%)
Apr 11, 2006 25.68 25.71 24.63 24.73 372,800 -0.64(-2.54%)
Apr 10, 2006 24.92 25.53 24.88 25.38 362,700 +0.74(+3.00%)
Apr 07, 2006 25.25 25.41 24.52 24.64 372,400 -0.65(-2.59%)
Apr 06, 2006 24.68 25.37 24.41 25.29 518,900 +0.86(+3.50%)
Apr 05, 2006 24.35 24.75 24.20 24.43 349,300 +0.08(+0.35%)
Apr 04, 2006 24.45 24.59 24.15 24.35 324,300 -0.24(-1.00%)
Apr 03, 2006 24.21 25.11 24.07 24.59 606,100 +0.63(+2.63%)
Mar 31, 2006 24.55 24.55 23.80 23.96 578,500 -0.82(-3.29%)
Mar 30, 2006 25.00 25.11 24.51 24.78 677,700 -0.04(-0.14%)
Mar 29, 2006 24.86 25.08 24.25 24.82 385,500 +0.44(+1.78%)
Mar 28, 2006 24.25 24.75 24.15 24.38 579,600 +0.35(+1.46%)
Mar 27, 2006 23.86 24.15 23.16 24.03 320,100 +0.07(+0.29%)
Mar 24, 2006 23.75 24.22 23.58 23.96 290,600 +0.21(+0.88%)
Mar 23, 2006 23.45 23.96 23.36 23.75 415,100 +0.57(+2.44%)
Mar 22, 2006 22.64 23.45 22.59 23.18 449,100 +0.55(+2.43%)
Mar 21, 2006 22.64 23.00 22.39 22.64 531,300 -0.16(-0.72%)
Mar 20, 2006 23.50 23.83 22.66 22.80 426,700 -0.95(-4.00%)
Mar 17, 2006 24.06 24.16 23.55 23.75 1,116,900 -0.30(-1.27%)
Mar 16, 2006 23.50 24.27 23.38 24.05 394,600 +0.43(+1.82%)
Mar 15, 2006 23.44 23.62 23.11 23.62 345,800 +0.19(+0.81%)
Mar 14, 2006 23.01 23.50 22.45 23.43 405,700 +0.65(+2.88%)
Mar 13, 2006 22.55 23.06 22.46 22.78 409,500 +0.55(+2.45%)
Mar 10, 2006 22.05 22.54 21.73 22.23 366,200 +0.15(+0.68%)
Mar 09, 2006 22.74 22.82 21.93 22.09 638,500 -0.48(-2.15%)
Mar 08, 2006 22.80 23.23 22.07 22.57 682,000 -0.23(-1.03%)
Mar 07, 2006 23.33 23.36 22.64 22.80 644,800 -0.58(-2.48%)
Mar 06, 2006 24.16 24.83 23.38 23.39 589,000 -1.44(-5.82%)
Mar 03, 2006 24.32 24.93 24.30 24.83 804,700 +0.51(+2.12%)
Mar 02, 2006 23.60 24.54 23.59 24.32 873,700 +0.89(+3.78%)
Mar 01, 2006 22.75 23.46 22.68 23.43 589,000 +0.80(+3.54%)
Feb 28, 2006 23.09 23.04 22.58 22.63 668,300 -0.46(-2.01%)
Feb 27, 2006 23.55 23.71 23.09 23.09 364,900 -0.71(-3.00%)
Feb 24, 2006 23.69 24.28 23.62 23.81 530,200 +0.36(+1.51%)
Feb 23, 2006 23.50 24.35 23.25 23.45 1,219,200 +0.25(+1.08%)
Feb 22, 2006 23.55 23.55 22.82 23.20 384,000 -0.34(-1.44%)
Feb 21, 2006 23.70 24.11 23.24 23.55 475,400 +0.30(+1.27%)
Feb 17, 2006 23.50 24.25 23.16 23.25 620,800 +0.02(+0.06%)
Feb 16, 2006 22.88 23.34 22.75 23.23 463,600 +0.70(+3.11%)
Feb 15, 2006 22.50 23.11 22.13 22.54 742,500 +0.26(+1.17%)
Feb 14, 2006 21.05 22.28 21.02 22.27 1,158,000 +0.68(+3.17%)
Feb 13, 2006 22.00 22.24 21.52 21.59 674,300 -0.61(-2.75%)
Feb 10, 2006 22.12 22.50 21.54 22.20 896,900 +0.07(+0.34%)
Feb 09, 2006 23.75 24.09 22.09 22.12 721,500 -1.34(-5.73%)
Feb 08, 2006 23.84 23.84 22.77 23.47 494,800 -0.26(-1.10%)
Feb 07, 2006 24.83 24.83 23.54 23.73 656,400 -1.10(-4.43%)
Feb 06, 2006 24.60 24.93 24.21 24.83 442,600 +0.54(+2.22%)
Feb 03, 2006 24.43 24.80 23.75 24.29 622,300 -0.06(-0.25%)
Feb 02, 2006 25.00 25.00 23.75 24.35 596,400 -0.68(-2.74%)
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.