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 28, 2002 6.690 6.942 6.690 6.942 210,985 +0.25(+3.77%)
Jun 27, 2002 6.684 6.714 6.608 6.690 82,397 -0.02(-0.32%)
Jun 26, 2002 6.653 6.726 6.562 6.711 115,312 +0.03(+0.41%)
Jun 25, 2002 6.745 6.793 6.608 6.684 105,876 +0.05(+0.69%)
Jun 21, 2002 6.684 6.705 6.562 6.638 171,377 -0.02(-0.23%)
Jun 20, 2002 6.760 6.821 6.617 6.653 83,275 -0.04(-0.59%)
Jun 19, 2002 6.805 6.897 6.669 6.693 220,860 -0.08(-1.12%)
Jun 18, 2002 6.669 6.772 6.623 6.769 105,876 +0.09(+1.27%)
Jun 17, 2002 6.517 6.684 6.517 6.684 80,422 +0.21(+3.29%)
Jun 14, 2002 6.395 6.511 6.341 6.471 136,817 -0.06(-0.93%)
Jun 12, 2002 6.459 6.532 6.380 6.532 70,767 +0.15(+2.33%)
Jun 11, 2002 6.471 6.499 6.350 6.383 241,267 -0.12(-1.78%)
Jun 10, 2002 6.562 6.599 6.499 6.499 191,895 -0.06(-0.93%)
Jun 07, 2002 6.347 6.562 6.259 6.559 326,188 +0.14(+2.13%)
Jun 06, 2002 6.729 6.821 6.423 6.423 170,061 -0.28(-4.13%)
Jun 05, 2002 6.827 6.827 6.614 6.699 101,049 -0.27(-3.92%)
May 31, 2002 6.972 7.170 6.948 6.972 101,159 -0.23(-3.16%)
May 28, 2002 7.216 7.276 7.140 7.200 85,908 -0.03(-0.42%)
May 27, 2002 7.322 7.322 7.155 7.231 85,469 +0.00(+0.00%)
May 24, 2002 7.322 7.322 7.155 7.231 83,823 -0.09(-1.16%)
May 23, 2002 7.158 7.340 7.109 7.316 110,594 +0.17(+2.42%)
May 22, 2002 7.140 7.200 7.109 7.143 59,795 +0.00(+0.04%)
May 21, 2002 7.155 7.276 7.103 7.140 167,428 -0.02(-0.21%)
May 20, 2002 7.155 7.249 7.124 7.155 69,011 +0.00(+0.00%)
May 17, 2002 7.413 7.413 7.051 7.155 123,870 -0.22(-3.05%)
May 16, 2002 7.322 7.504 7.307 7.380 127,600 +0.06(+0.79%)
May 15, 2002 7.492 7.492 7.295 7.322 107,961 -0.18(-2.43%)
May 14, 2002 7.550 7.574 7.428 7.504 137,255 -0.01(-0.16%)
May 13, 2002 7.413 7.535 7.322 7.516 61,660 +0.08(+1.06%)
May 10, 2002 7.459 7.486 7.383 7.437 81,300 -0.01(-0.08%)
May 09, 2002 7.535 7.553 7.413 7.443 128,807 -0.09(-1.21%)
May 08, 2002 7.291 7.574 7.291 7.535 175,327 +0.30(+4.16%)
May 07, 2002 7.489 7.489 7.234 7.234 184,324 -0.25(-3.29%)
May 06, 2002 7.671 7.671 7.462 7.480 149,324 -0.19(-2.50%)
May 03, 2002 7.717 7.832 7.601 7.671 281,972 -0.08(-0.98%)
May 02, 2002 7.844 7.914 7.738 7.747 224,919 -0.10(-1.24%)
May 01, 2002 7.635 7.905 7.626 7.844 175,108 +0.21(+2.75%)
Apr 30, 2002 7.583 7.641 7.583 7.635 256,189 +0.05(+0.72%)
Apr 29, 2002 7.565 7.632 7.538 7.580 131,989 +0.00(+0.00%)
Apr 26, 2002 7.626 7.656 7.504 7.580 131,221 +0.00(+0.04%)
Apr 25, 2002 7.459 7.617 7.428 7.577 105,108 +0.13(+1.71%)
Apr 24, 2002 7.610 7.626 7.395 7.449 154,810 -0.16(-2.12%)
Apr 23, 2002 7.504 7.626 7.449 7.610 119,262 +0.09(+1.21%)
Apr 22, 2002 7.565 7.614 7.462 7.519 76,582 -0.08(-1.00%)
Apr 19, 2002 7.519 7.610 7.413 7.595 162,490 +0.08(+1.01%)
Apr 18, 2002 7.404 7.583 7.377 7.519 262,881 +0.15(+2.10%)
Apr 17, 2002 7.489 7.513 7.285 7.364 1,500,928 -0.06(-0.86%)
Apr 16, 2002 7.261 7.462 7.261 7.428 338,257 +0.09(+1.24%)
Apr 15, 2002 7.231 7.419 7.231 7.337 153,164 +0.15(+2.07%)
Apr 12, 2002 7.316 7.316 7.051 7.188 186,080 -0.13(-1.74%)
Apr 11, 2002 7.364 7.519 7.291 7.316 90,077 -0.05(-0.66%)
Apr 10, 2002 7.124 7.374 7.124 7.364 124,967 +0.24(+3.37%)
Apr 09, 2002 7.343 7.383 7.103 7.124 194,747 -0.22(-3.06%)
Apr 08, 2002 7.367 7.459 7.310 7.349 182,130 +0.06(+0.79%)
Apr 05, 2002 7.419 7.428 7.264 7.291 121,237 -0.13(-1.72%)
Apr 04, 2002 7.550 7.592 7.340 7.419 131,879 -0.13(-1.73%)
Apr 03, 2002 7.781 7.808 7.443 7.550 147,898 -0.23(-2.93%)
Apr 02, 2002 7.762 7.914 7.762 7.778 198,368 +0.02(+0.31%)
Apr 01, 2002 7.595 7.808 7.580 7.753 125,516 +0.23(+3.07%)
Mar 29, 2002 7.504 7.574 7.477 7.522 139,121 +0.00(+0.00%)
Mar 28, 2002 7.504 7.574 7.477 7.522 139,121 -0.01(-0.08%)
Mar 27, 2002 7.307 7.541 7.307 7.528 123,431 +0.25(+3.47%)
Mar 26, 2002 7.322 7.355 7.170 7.276 69,121 -0.01(-0.08%)
Mar 25, 2002 7.383 7.513 7.270 7.282 255,969 -0.10(-1.36%)
Mar 22, 2002 7.580 7.580 7.273 7.383 201,769 -0.20(-2.60%)
Mar 21, 2002 7.416 7.623 7.386 7.580 236,659 +0.17(+2.25%)
Mar 20, 2002 7.346 7.535 7.255 7.413 172,475 +0.07(+0.91%)
Mar 19, 2002 7.191 7.346 7.161 7.346 59,795 +0.14(+1.94%)
Mar 18, 2002 7.140 7.231 7.112 7.206 107,851 +0.12(+1.63%)
Mar 15, 2002 6.927 7.176 6.927 7.091 154,042 +0.00(+0.00%)
Mar 14, 2002 6.991 7.091 6.884 7.091 301,941 +0.10(+1.48%)
Mar 13, 2002 6.988 7.048 6.884 6.988 281,314 +0.02(+0.26%)
Mar 12, 2002 6.790 6.988 6.790 6.969 249,167 +0.18(+2.64%)
Mar 11, 2002 6.729 6.802 6.717 6.790 159,857 +0.08(+1.13%)
Mar 08, 2002 6.726 6.851 6.620 6.714 284,386 -0.01(-0.18%)
Mar 07, 2002 6.623 6.836 6.608 6.726 289,762 +0.13(+1.98%)
Mar 06, 2002 6.259 6.653 6.198 6.596 161,393 +0.31(+4.88%)
Mar 05, 2002 6.334 6.441 6.283 6.289 192,663 -0.09(-1.38%)
Mar 04, 2002 6.319 6.441 6.240 6.377 239,183 +0.06(+0.91%)
Mar 01, 2002 6.107 6.331 6.085 6.319 405,294 +0.21(+3.48%)
Feb 28, 2002 6.076 6.107 6.015 6.107 358,774 +0.00(+0.05%)
Feb 27, 2002 6.088 6.167 6.070 6.104 281,314 +0.02(+0.25%)
Feb 26, 2002 6.031 6.107 6.031 6.088 314,668 +0.08(+1.26%)
Feb 25, 2002 5.997 6.088 5.985 6.012 452,253 +0.02(+0.25%)
Feb 22, 2002 5.803 6.031 5.742 5.997 409,354 +0.19(+3.35%)
Feb 21, 2002 5.769 5.818 5.757 5.803 351,094 +0.04(+0.63%)
Feb 20, 2002 5.870 5.909 5.621 5.766 166,769 -0.10(-1.71%)
Feb 19, 2002 5.873 5.955 5.848 5.867 209,778 -0.00(-0.05%)
Feb 18, 2002 5.772 5.940 5.772 5.870 244,010 +0.00(+0.00%)
Feb 15, 2002 5.772 5.940 5.772 5.870 244,010 +0.03(+0.57%)
Feb 14, 2002 5.788 5.985 5.788 5.836 134,403 +0.05(+0.84%)
Feb 13, 2002 5.794 5.800 5.690 5.788 95,344 -0.02(-0.26%)
Feb 12, 2002 5.791 5.803 5.696 5.803 129,795 +0.03(+0.53%)
Feb 11, 2002 5.712 5.833 5.696 5.772 412,206 +0.06(+1.06%)
Feb 08, 2002 5.706 5.757 5.678 5.712 198,368 +0.01(+0.11%)
Feb 07, 2002 5.924 5.924 5.678 5.706 164,685 -0.24(-4.04%)
Feb 06, 2002 5.997 6.015 5.940 5.946 127,820 -0.05(-0.86%)
Feb 05, 2002 6.006 6.043 5.891 5.997 139,121 -0.02(-0.30%)
Feb 04, 2002 6.073 6.073 5.985 6.015 124,857 -0.05(-0.90%)
Feb 01, 2002 6.088 6.091 6.037 6.070 312,803 -0.02(-0.35%)
Jan 31, 2002 6.091 6.137 6.061 6.091 416,485 +0.00(+0.00%)
Jan 30, 2002 6.046 6.107 6.015 6.091 227,004 -0.03(-0.50%)
Jan 29, 2002 6.252 6.274 6.019 6.122 441,172 -0.12(-1.85%)
Jan 28, 2002 6.575 6.575 6.183 6.237 335,514 -0.35(-5.26%)
Jan 25, 2002 6.593 6.608 6.471 6.584 399,369 -0.04(-0.60%)
Jan 24, 2002 6.502 6.748 6.380 6.623 305,671 +0.11(+1.63%)
Jan 23, 2002 6.441 6.593 6.334 6.517 509,306 +0.00(+0.00%)
Jan 22, 2002 6.690 6.699 6.517 6.517 120,469 -0.17(-2.54%)
Jan 21, 2002 6.821 6.821 6.653 6.687 117,287 +0.00(+0.00%)
Jan 18, 2002 6.821 6.821 6.653 6.687 116,958 -0.12(-1.74%)
Jan 17, 2002 6.836 6.836 6.702 6.805 54,968 -0.02(-0.22%)
Jan 16, 2002 6.921 6.933 6.793 6.821 106,425 -0.10(-1.49%)
Jan 15, 2002 6.821 6.988 6.775 6.924 341,987 +0.06(+0.84%)
Jan 14, 2002 6.866 6.912 6.839 6.866 171,926 -0.13(-1.82%)
Jan 11, 2002 7.018 7.048 6.979 6.994 302,599 -0.09(-1.20%)
Jan 10, 2002 7.143 7.185 7.079 7.079 5,617,509 -0.23(-3.12%)
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.