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 (%)
Jun 30, 2003 9.300 9.333 9.123 9.203 265,000 -0.10(-1.04%)
Jun 27, 2003 9.253 9.450 9.253 9.300 111,200 +0.05(+0.54%)
Jun 26, 2003 9.277 9.343 9.203 9.250 187,700 -0.02(-0.18%)
Jun 25, 2003 9.293 9.417 9.260 9.267 237,800 -0.02(-0.25%)
Jun 24, 2003 9.317 9.320 9.247 9.290 379,700 -0.03(-0.29%)
Jun 23, 2003 9.260 9.367 9.143 9.317 238,600 +0.08(+0.90%)
Jun 20, 2003 9.450 9.467 9.223 9.233 120,300 -0.20(-2.12%)
Jun 19, 2003 9.347 9.473 9.267 9.433 261,300 +0.09(+0.96%)
Jun 18, 2003 9.433 9.450 9.317 9.343 149,400 -0.11(-1.13%)
Jun 17, 2003 9.570 9.600 9.400 9.450 145,000 -0.10(-1.08%)
Jun 16, 2003 9.713 9.733 9.543 9.553 175,500 -0.13(-1.31%)
Jun 13, 2003 9.820 9.827 9.637 9.680 129,500 -0.14(-1.43%)
Jun 12, 2003 10.03 10.11 9.793 9.820 225,600 -0.22(-2.19%)
Jun 11, 2003 10.08 10.08 9.923 10.04 245,600 +0.24(+2.41%)
Jun 10, 2003 9.517 9.803 9.517 9.803 252,500 +0.29(+3.05%)
Jun 09, 2003 9.603 9.623 9.500 9.513 357,700 -0.09(-0.97%)
Jun 06, 2003 9.500 9.673 9.490 9.607 490,100 +0.13(+1.41%)
Jun 05, 2003 9.333 9.497 9.317 9.473 429,400 +0.14(+1.50%)
Jun 04, 2003 9.267 9.347 9.210 9.333 251,000 +0.11(+1.16%)
Jun 03, 2003 9.117 9.253 9.067 9.227 124,300 +0.05(+0.51%)
Jun 02, 2003 9.067 9.300 9.050 9.180 253,200 +0.15(+1.66%)
May 30, 2003 8.823 9.030 8.817 9.030 115,600 +0.24(+2.73%)
May 29, 2003 8.717 8.790 8.670 8.790 248,200 +0.09(+1.07%)
May 28, 2003 8.800 8.810 8.673 8.697 161,300 -0.07(-0.80%)
May 27, 2003 8.600 8.823 8.600 8.767 94,100 +0.12(+1.35%)
May 23, 2003 8.523 8.740 8.503 8.650 63,700 +0.11(+1.29%)
May 22, 2003 8.467 8.543 8.420 8.540 81,500 +0.11(+1.26%)
May 21, 2003 8.350 8.497 8.253 8.433 158,700 +0.23(+2.76%)
May 20, 2003 8.267 8.303 8.133 8.207 143,800 -0.04(-0.53%)
May 19, 2003 8.290 8.410 8.250 8.250 90,400 -0.02(-0.20%)
May 16, 2003 8.333 8.383 8.267 8.267 134,000 -0.11(-1.27%)
May 15, 2003 8.367 8.417 8.333 8.373 197,700 +0.03(+0.32%)
May 14, 2003 8.333 8.380 8.267 8.347 182,000 +0.01(+0.16%)
May 13, 2003 8.397 8.397 8.327 8.333 155,300 -0.06(-0.75%)
May 12, 2003 8.450 8.480 8.393 8.397 176,800 -0.03(-0.36%)
May 09, 2003 8.350 8.440 8.333 8.427 115,900 +0.09(+1.04%)
May 08, 2003 8.317 8.367 8.297 8.340 54,700 +0.02(+0.28%)
May 07, 2003 8.320 8.380 8.283 8.317 182,400 -0.02(-0.20%)
May 06, 2003 8.367 8.417 8.293 8.333 77,300 -0.02(-0.20%)
May 05, 2003 8.333 8.427 8.317 8.350 119,500 +0.05(+0.60%)
May 02, 2003 8.400 8.457 8.297 8.300 96,500 -0.06(-0.68%)
May 01, 2003 8.150 8.393 8.150 8.357 124,200 +0.19(+2.33%)
Apr 30, 2003 8.197 8.213 8.083 8.167 65,700 -0.03(-0.37%)
Apr 29, 2003 8.240 8.293 8.197 8.197 63,800 -0.04(-0.49%)
Apr 28, 2003 8.433 8.450 8.223 8.237 113,900 -0.16(-1.94%)
Apr 25, 2003 8.467 8.473 8.390 8.400 59,800 -0.03(-0.36%)
Apr 24, 2003 8.500 8.517 8.430 8.430 64,000 -0.07(-0.86%)
Apr 23, 2003 8.470 8.523 8.403 8.503 96,800 +0.04(+0.43%)
Apr 22, 2003 8.273 8.500 8.273 8.467 72,500 +0.15(+1.84%)
Apr 21, 2003 8.303 8.320 8.223 8.313 161,200 +0.07(+0.81%)
Apr 17, 2003 8.183 8.290 8.167 8.247 105,200 +0.11(+1.39%)
Apr 16, 2003 8.300 8.300 8.130 8.133 189,800 -0.11(-1.37%)
Apr 15, 2003 8.300 8.300 8.207 8.247 114,900 -0.09(-1.04%)
Apr 14, 2003 8.167 8.333 8.150 8.333 258,800 +0.23(+2.84%)
Apr 11, 2003 8.117 8.120 8.007 8.103 87,200 +0.01(+0.12%)
Apr 10, 2003 8.077 8.150 8.040 8.093 122,600 +0.07(+0.91%)
Apr 09, 2003 7.967 8.143 7.967 8.020 72,800 +0.04(+0.54%)
Apr 08, 2003 7.937 8.060 7.903 7.977 74,600 +0.01(+0.08%)
Apr 07, 2003 8.200 8.200 7.970 7.970 131,300 -0.06(-0.79%)
Apr 04, 2003 7.937 8.037 7.880 8.033 62,400 +0.11(+1.35%)
Apr 03, 2003 8.100 8.130 7.883 7.927 81,800 -0.16(-2.02%)
Apr 02, 2003 8.070 8.123 7.993 8.090 92,600 +0.02(+0.29%)
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.