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 (%)
Dec 30, 2005 20.45 20.67 20.02 20.55 516,547 +0.10(+0.51%)
Dec 29, 2005 20.80 21.05 20.41 20.45 420,874 -0.46(-2.18%)
Dec 28, 2005 20.65 21.01 20.42 20.90 445,450 +0.43(+2.09%)
Dec 27, 2005 21.50 21.50 20.37 20.48 456,203 -1.03(-4.77%)
Dec 23, 2005 21.73 21.73 21.05 21.50 384,009 -0.23(-1.05%)
Dec 22, 2005 21.82 22.11 21.63 21.73 564,823 -0.10(-0.44%)
Dec 21, 2005 21.86 22.41 21.59 21.82 684,195 +0.15(+0.71%)
Dec 20, 2005 21.24 21.86 21.22 21.67 445,450 +0.54(+2.57%)
Dec 19, 2005 21.01 21.62 21.01 21.13 801,043 -0.08(-0.39%)
Dec 16, 2005 21.52 21.63 21.21 21.21 1,139,191 -0.22(-1.04%)
Dec 15, 2005 21.95 21.98 21.29 21.43 920,854 -0.40(-1.84%)
Dec 14, 2005 21.33 21.91 21.10 21.83 785,134 +0.45(+2.09%)
Dec 13, 2005 21.17 21.91 21.09 21.39 621,107 +0.45(+2.13%)
Dec 12, 2005 21.05 21.12 20.68 20.94 424,275 +0.40(+1.95%)
Dec 09, 2005 20.67 20.70 20.30 20.54 382,802 -0.33(-1.59%)
Dec 08, 2005 20.21 20.95 20.01 20.87 606,296 +0.78(+3.88%)
Dec 07, 2005 20.48 20.63 19.90 20.09 458,287 -0.33(-1.61%)
Dec 06, 2005 20.18 20.49 20.08 20.42 371,392 +0.24(+1.17%)
Dec 05, 2005 20.42 20.59 20.14 20.18 568,114 -0.01(-0.05%)
Dec 02, 2005 20.00 20.35 19.78 20.19 451,704 +0.20(+0.98%)
Dec 01, 2005 19.24 20.16 19.40 20.00 531,249 +0.76(+3.96%)
Nov 30, 2005 19.17 19.41 18.94 19.24 601,797 +0.24(+1.27%)
Nov 29, 2005 19.30 19.39 18.90 18.99 509,196 +0.07(+0.39%)
Nov 28, 2005 19.78 19.84 18.92 18.92 774,053 -1.08(-5.40%)
Nov 25, 2005 19.95 20.12 19.88 20.00 159,528 +0.09(+0.43%)
Nov 23, 2005 20.22 20.28 19.82 19.91 363,492 -0.31(-1.51%)
Nov 22, 2005 19.82 20.37 19.67 20.22 494,494 +0.63(+3.23%)
Nov 21, 2005 19.12 19.66 19.03 19.59 450,388 +0.36(+1.87%)
Nov 18, 2005 19.20 19.41 19.03 19.23 516,218 +0.03(+0.14%)
Nov 17, 2005 19.91 19.91 19.05 19.20 528,177 -0.18(-0.92%)
Nov 16, 2005 18.50 19.39 18.50 19.38 647,330 +0.93(+5.04%)
Nov 15, 2005 18.41 18.89 18.38 18.45 559,666 -0.13(-0.69%)
Nov 14, 2005 19.05 19.12 18.43 18.58 574,149 -0.21(-1.09%)
Nov 11, 2005 18.71 18.95 18.48 18.78 379,840 +0.08(+0.41%)
Nov 10, 2005 19.38 19.38 18.41 18.70 626,813 -0.79(-4.07%)
Nov 09, 2005 19.60 19.99 19.22 19.50 706,028 -0.10(-0.51%)
Nov 08, 2005 19.62 19.75 19.15 19.60 1,089,709 +0.00(+0.00%)
Nov 07, 2005 20.50 20.33 19.50 19.60 1,123,063 -0.91(-4.42%)
Nov 04, 2005 21.37 21.37 20.29 20.50 386,862 -0.86(-4.03%)
Nov 03, 2005 21.05 21.70 20.79 21.36 603,333 +0.49(+2.36%)
Nov 02, 2005 20.60 21.01 20.51 20.87 723,473 +0.20(+0.95%)
Nov 01, 2005 20.87 20.87 20.23 20.68 717,329 -0.19(-0.92%)
Oct 31, 2005 21.24 21.70 20.62 20.87 905,933 -0.28(-1.34%)
Oct 28, 2005 20.74 21.35 19.94 21.15 985,916 +0.19(+0.89%)
Oct 27, 2005 22.08 22.24 20.96 20.96 438,538 -0.89(-4.09%)
Oct 26, 2005 22.06 22.66 21.81 21.86 559,776 -0.20(-0.91%)
Oct 25, 2005 21.15 22.18 21.08 22.06 706,687 +0.93(+4.40%)
Oct 24, 2005 19.78 21.13 19.73 21.13 615,841 +1.35(+6.82%)
Oct 21, 2005 19.69 20.31 19.51 19.78 480,121 +0.17(+0.88%)
Oct 20, 2005 20.83 20.83 19.28 19.61 771,639 -1.40(-6.68%)
Oct 19, 2005 20.28 21.02 19.65 21.01 723,802 +0.55(+2.67%)
Oct 18, 2005 21.62 21.99 20.46 20.46 1,041,762 -1.01(-4.71%)
Oct 17, 2005 21.76 21.87 21.12 21.47 473,428 +0.41(+1.93%)
Oct 14, 2005 20.02 21.17 20.02 21.07 972,202 +1.05(+5.26%)
Oct 13, 2005 20.59 20.59 19.42 20.02 852,720 -0.81(-3.90%)
Oct 12, 2005 21.62 21.63 20.64 20.83 664,775 -0.82(-3.79%)
Oct 11, 2005 20.60 21.76 20.60 21.65 741,686 +1.40(+6.93%)
Oct 10, 2005 21.12 21.12 20.13 20.24 388,178 -0.45(-2.16%)
Oct 07, 2005 20.51 20.98 20.14 20.69 418,021 +0.47(+2.34%)
Oct 06, 2005 21.46 21.46 19.98 20.22 1,175,507 -1.29(-5.98%)
Oct 05, 2005 22.88 22.96 21.50 21.50 845,149 -1.35(-5.90%)
Oct 04, 2005 24.38 24.38 22.85 22.85 1,042,530 -0.64(-2.72%)
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.