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 (%)
Nov 30, 2006 28.19 28.61 28.00 28.31 496,359 +0.18(+0.65%)
Nov 29, 2006 27.17 28.22 27.07 28.13 550,559 +1.08(+3.99%)
Nov 28, 2006 26.90 27.20 26.82 27.05 612,220 +0.19(+0.70%)
Nov 27, 2006 27.44 27.62 26.86 26.86 560,873 -0.42(-1.55%)
Nov 24, 2006 27.49 27.77 27.29 27.29 259,151 -0.09(-0.32%)
Nov 22, 2006 27.52 27.63 27.05 27.38 633,944 +0.01(+0.03%)
Nov 21, 2006 27.38 27.45 27.12 27.37 810,918 +0.10(+0.38%)
Nov 20, 2006 26.85 27.38 26.68 27.26 929,193 +0.42(+1.56%)
Nov 17, 2006 26.03 27.11 25.97 26.84 876,858 +0.82(+3.15%)
Nov 16, 2006 26.29 26.76 25.95 26.02 1,178,031 -0.16(-0.61%)
Nov 15, 2006 25.52 26.30 25.33 26.18 471,124 +0.66(+2.57%)
Nov 14, 2006 25.39 25.61 24.99 25.52 326,737 +0.19(+0.76%)
Nov 13, 2006 24.75 25.83 24.75 25.33 768,238 +0.69(+2.81%)
Nov 10, 2006 24.85 24.85 24.40 24.64 274,073 -0.37(-1.49%)
Nov 09, 2006 25.11 25.34 24.87 25.01 464,102 +0.10(+0.38%)
Nov 08, 2006 24.38 25.11 24.34 24.92 352,191 +0.46(+1.88%)
Nov 07, 2006 24.88 24.88 24.30 24.46 240,170 -0.41(-1.65%)
Nov 06, 2006 24.64 24.90 24.25 24.87 405,733 +0.23(+0.92%)
Nov 03, 2006 23.88 24.91 23.74 24.64 595,982 +1.03(+4.36%)
Nov 02, 2006 23.31 23.92 23.10 23.61 379,291 +0.19(+0.82%)
Nov 01, 2006 24.11 24.16 23.35 23.42 479,682 -0.69(-2.87%)
Oct 31, 2006 23.74 24.15 23.36 24.11 354,056 +0.37(+1.55%)
Oct 30, 2006 24.10 24.11 23.65 23.74 511,171 -0.36(-1.48%)
Oct 27, 2006 23.82 24.75 23.82 24.10 569,431 +0.22(+0.92%)
Oct 26, 2006 24.31 24.39 23.54 23.88 669,054 -0.25(-1.04%)
Oct 25, 2006 23.83 24.56 23.83 24.13 490,544 -0.10(-0.40%)
Oct 24, 2006 23.17 24.27 23.17 24.23 538,052 +0.94(+4.05%)
Oct 23, 2006 23.15 23.44 22.99 23.28 215,374 +0.03(+0.14%)
Oct 20, 2006 23.41 23.44 22.99 23.25 308,963 -0.16(-0.68%)
Oct 19, 2006 22.87 23.41 22.82 23.41 392,347 +0.67(+2.95%)
Oct 18, 2006 23.13 23.39 22.71 22.74 723,254 -0.27(-1.19%)
Oct 17, 2006 23.32 23.32 22.67 23.01 390,482 -0.37(-1.60%)
Oct 16, 2006 22.67 23.39 22.67 23.39 391,360 +0.74(+3.28%)
Oct 13, 2006 22.39 22.76 22.35 22.64 478,585 +0.41(+1.82%)
Oct 12, 2006 21.76 22.24 21.69 22.24 498,334 +0.55(+2.52%)
Oct 11, 2006 21.62 21.95 21.53 21.69 755,072 +0.07(+0.32%)
Oct 10, 2006 21.03 21.78 21.03 21.62 737,737 +0.49(+2.33%)
Oct 09, 2006 21.24 21.60 21.03 21.13 494,823 +0.11(+0.52%)
Oct 06, 2006 20.75 21.14 20.47 21.02 364,589 +0.20(+0.94%)
Oct 05, 2006 20.67 21.03 20.54 20.83 565,810 +0.60(+2.97%)
Oct 04, 2006 20.17 20.23 19.40 20.22 1,039,129 -0.07(-0.34%)
Oct 03, 2006 21.08 21.08 20.23 20.29 539,917 -0.98(-4.59%)
Oct 02, 2006 21.91 21.91 21.20 21.27 457,739 -0.57(-2.63%)
Sep 29, 2006 21.67 21.98 21.35 21.84 621,656 +0.17(+0.78%)
Sep 28, 2006 21.65 21.96 21.49 21.67 660,496 +0.26(+1.19%)
Sep 27, 2006 21.24 21.67 20.99 21.42 797,971 +0.41(+1.95%)
Sep 26, 2006 20.49 21.04 20.38 21.01 592,581 +0.52(+2.54%)
Sep 25, 2006 20.19 20.68 19.87 20.49 491,861 -0.02(-0.09%)
Sep 22, 2006 20.92 21.00 20.21 20.51 926,669 -0.36(-1.75%)
Sep 21, 2006 20.95 21.09 20.60 20.87 678,928 +0.36(+1.73%)
Sep 20, 2006 21.08 21.27 20.48 20.52 494,494 -0.73(-3.43%)
Sep 19, 2006 21.66 21.86 20.93 21.25 1,009,615 -0.23(-1.06%)
Sep 18, 2006 21.07 21.57 20.83 21.47 983,503 +0.94(+4.57%)
Sep 15, 2006 20.39 20.63 20.19 20.53 699,555 +0.18(+0.87%)
Sep 14, 2006 20.99 21.11 20.27 20.36 885,745 -0.57(-2.72%)
Sep 13, 2006 20.83 21.12 20.52 20.93 1,064,913 +0.24(+1.15%)
Sep 12, 2006 21.04 21.24 20.48 20.69 719,304 -0.35(-1.67%)
Sep 11, 2006 21.71 21.71 20.97 21.04 724,680 -0.78(-3.57%)
Sep 08, 2006 22.82 22.84 21.82 21.82 670,261 -0.98(-4.30%)
Sep 07, 2006 22.50 22.93 22.35 22.80 627,142 +0.13(+0.58%)
Sep 06, 2006 23.15 23.15 22.62 22.67 635,041 -0.79(-3.38%)
Sep 05, 2006 23.67 23.83 23.38 23.46 572,283 -0.32(-1.34%)
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.