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 7.340 7.617 7.340 7.617 192,300 +0.28(+3.77%)
Jun 27, 2002 7.333 7.367 7.250 7.340 75,100 -0.02(-0.32%)
Jun 26, 2002 7.300 7.380 7.200 7.363 105,100 +0.03(+0.41%)
Jun 25, 2002 7.400 7.453 7.250 7.333 96,500 +0.05(+0.69%)
Jun 21, 2002 7.333 7.357 7.200 7.283 156,200 -0.02(-0.23%)
Jun 20, 2002 7.417 7.483 7.260 7.300 75,900 -0.04(-0.59%)
Jun 19, 2002 7.467 7.567 7.317 7.343 201,300 -0.08(-1.12%)
Jun 18, 2002 7.317 7.430 7.267 7.427 96,500 +0.09(+1.27%)
Jun 17, 2002 7.150 7.333 7.150 7.333 73,300 +0.23(+3.29%)
Jun 14, 2002 7.017 7.143 6.957 7.100 124,700 -0.07(-0.93%)
Jun 12, 2002 7.087 7.167 7.000 7.167 64,500 +0.16(+2.33%)
Jun 11, 2002 7.100 7.130 6.967 7.003 219,900 -0.13(-1.78%)
Jun 10, 2002 7.200 7.240 7.130 7.130 174,900 -0.07(-0.93%)
Jun 07, 2002 6.963 7.200 6.867 7.197 297,300 +0.15(+2.13%)
Jun 06, 2002 7.383 7.483 7.047 7.047 155,000 -0.30(-4.13%)
Jun 05, 2002 7.490 7.490 7.257 7.350 92,100 -0.30(-3.92%)
May 31, 2002 7.650 7.867 7.623 7.650 92,200 -0.25(-3.16%)
May 28, 2002 7.917 7.983 7.833 7.900 78,300 -0.03(-0.42%)
May 27, 2002 8.033 8.033 7.850 7.933 77,900 +0.00(+0.00%)
May 24, 2002 8.033 8.033 7.850 7.933 76,400 -0.09(-1.16%)
May 23, 2002 7.853 8.053 7.800 8.027 100,800 +0.19(+2.42%)
May 22, 2002 7.833 7.900 7.800 7.837 54,500 +0.00(+0.04%)
May 21, 2002 7.850 7.983 7.793 7.833 152,600 -0.02(-0.21%)
May 20, 2002 7.850 7.953 7.817 7.850 62,900 +0.00(+0.00%)
May 17, 2002 8.133 8.133 7.737 7.850 112,900 -0.25(-3.05%)
May 16, 2002 8.033 8.233 8.017 8.097 116,300 +0.06(+0.79%)
May 15, 2002 8.220 8.220 8.003 8.033 98,400 -0.20(-2.43%)
May 14, 2002 8.283 8.310 8.150 8.233 125,100 -0.01(-0.16%)
May 13, 2002 8.133 8.267 8.033 8.247 56,200 +0.09(+1.06%)
May 10, 2002 8.183 8.213 8.100 8.160 74,100 -0.01(-0.08%)
May 09, 2002 8.267 8.287 8.133 8.167 117,400 -0.10(-1.21%)
May 08, 2002 8.000 8.310 8.000 8.267 159,800 +0.33(+4.16%)
May 07, 2002 8.217 8.217 7.937 7.937 168,000 -0.27(-3.29%)
May 06, 2002 8.417 8.417 8.187 8.207 136,100 -0.21(-2.50%)
May 03, 2002 8.467 8.593 8.340 8.417 257,000 -0.08(-0.98%)
May 02, 2002 8.607 8.683 8.490 8.500 205,000 -0.11(-1.24%)
May 01, 2002 8.377 8.673 8.367 8.607 159,600 +0.23(+2.75%)
Apr 30, 2002 8.320 8.383 8.320 8.377 233,500 +0.06(+0.72%)
Apr 29, 2002 8.300 8.373 8.270 8.317 120,300 +0.00(+0.00%)
Apr 26, 2002 8.367 8.400 8.233 8.317 119,600 +0.00(+0.04%)
Apr 25, 2002 8.183 8.357 8.150 8.313 95,800 +0.14(+1.71%)
Apr 24, 2002 8.350 8.367 8.113 8.173 141,100 -0.18(-2.12%)
Apr 23, 2002 8.233 8.367 8.173 8.350 108,700 +0.10(+1.21%)
Apr 22, 2002 8.300 8.353 8.187 8.250 69,800 -0.08(-1.00%)
Apr 19, 2002 8.250 8.350 8.133 8.333 148,100 +0.08(+1.01%)
Apr 18, 2002 8.123 8.320 8.093 8.250 239,600 +0.17(+2.10%)
Apr 17, 2002 8.217 8.243 7.993 8.080 1,368,000 -0.07(-0.86%)
Apr 16, 2002 7.967 8.187 7.967 8.150 308,300 +0.10(+1.24%)
Apr 15, 2002 7.933 8.140 7.933 8.050 139,600 +0.16(+2.07%)
Apr 12, 2002 8.027 8.027 7.737 7.887 169,600 -0.14(-1.74%)
Apr 11, 2002 8.080 8.250 8.000 8.027 82,100 -0.05(-0.66%)
Apr 10, 2002 7.817 8.090 7.817 8.080 113,900 +0.26(+3.37%)
Apr 09, 2002 8.057 8.100 7.793 7.817 177,500 -0.25(-3.06%)
Apr 08, 2002 8.083 8.183 8.020 8.063 166,000 +0.06(+0.79%)
Apr 05, 2002 8.140 8.150 7.970 8.000 110,500 -0.14(-1.72%)
Apr 04, 2002 8.283 8.330 8.053 8.140 120,200 -0.14(-1.73%)
Apr 03, 2002 8.537 8.567 8.167 8.283 134,800 -0.25(-2.93%)
Apr 02, 2002 8.517 8.683 8.517 8.533 180,800 +0.03(+0.31%)
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.