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 (%)
Jul 31, 2006 23.62 24.24 23.54 24.04 644,916 +0.59(+2.53%)
Jul 28, 2006 23.01 23.53 22.70 23.45 611,343 +0.44(+1.92%)
Jul 27, 2006 23.86 23.88 22.71 23.00 842,736 -0.79(-3.31%)
Jul 26, 2006 22.69 24.02 22.69 23.79 899,240 +1.11(+4.88%)
Jul 25, 2006 21.74 22.87 21.61 22.69 1,053,941 +1.32(+6.16%)
Jul 24, 2006 20.12 21.52 20.19 21.37 827,485 +1.25(+6.21%)
Jul 21, 2006 20.56 20.56 19.98 20.12 559,776 -0.44(-2.13%)
Jul 20, 2006 21.10 21.22 20.51 20.56 611,233 -0.54(-2.55%)
Jul 19, 2006 20.63 21.14 20.55 21.10 404,307 +0.48(+2.32%)
Jul 18, 2006 20.78 20.99 20.26 20.62 507,331 +0.00(+0.00%)
Jul 17, 2006 21.19 21.30 20.53 20.62 462,457 -0.80(-3.72%)
Jul 14, 2006 21.34 21.49 20.75 21.41 595,982 +0.19(+0.88%)
Jul 13, 2006 21.72 21.82 21.15 21.23 655,449 -0.42(-1.94%)
Jul 12, 2006 21.97 22.21 21.50 21.65 527,190 -0.32(-1.45%)
Jul 11, 2006 21.71 22.05 21.65 21.97 460,811 +0.39(+1.82%)
Jul 10, 2006 21.47 21.87 21.29 21.57 318,288 +0.10(+0.47%)
Jul 07, 2006 22.10 22.34 21.39 21.47 354,934 -0.40(-1.83%)
Jul 06, 2006 22.17 22.39 21.82 21.87 567,456 -0.30(-1.34%)
Jul 05, 2006 22.24 22.37 21.56 22.17 639,759 -0.22(-1.00%)
Jul 03, 2006 22.22 22.47 21.77 22.39 733,787 +0.06(+0.29%)
Jun 30, 2006 21.32 22.33 20.90 22.33 2,908,048 +1.10(+5.20%)
Jun 29, 2006 20.60 21.25 20.53 21.23 695,934 +0.78(+3.83%)
Jun 28, 2006 20.26 20.57 20.12 20.44 702,737 +0.26(+1.26%)
Jun 27, 2006 20.47 20.91 20.14 20.19 666,750 -0.19(-0.94%)
Jun 26, 2006 20.06 20.42 19.66 20.38 690,010 +0.33(+1.64%)
Jun 23, 2006 19.60 20.27 19.60 20.05 835,056 +1.11(+5.87%)
Jun 22, 2006 18.92 19.07 18.63 18.94 908,017 -0.02(-0.12%)
Jun 21, 2006 18.46 19.38 18.46 18.96 767,141 +0.62(+3.38%)
Jun 20, 2006 18.53 18.94 18.25 18.34 736,639 -0.00(-0.03%)
Jun 19, 2006 19.17 19.17 18.23 18.35 839,005 -0.93(-4.85%)
Jun 16, 2006 18.93 19.42 18.75 19.28 1,436,743 +0.36(+1.88%)
Jun 15, 2006 18.34 19.04 18.34 18.93 915,149 +0.82(+4.56%)
Jun 14, 2006 17.66 18.29 17.64 18.10 882,234 +0.59(+3.38%)
Jun 13, 2006 17.82 18.09 17.44 17.51 1,078,847 -0.31(-1.74%)
Jun 12, 2006 18.32 18.39 17.82 17.82 968,142 -0.43(-2.35%)
Jun 09, 2006 19.16 19.16 18.02 18.25 985,039 -0.77(-4.07%)
Jun 08, 2006 18.64 19.04 18.09 19.02 1,099,912 +0.11(+0.58%)
Jun 07, 2006 19.54 19.55 18.89 18.91 984,380 -0.74(-3.78%)
Jun 06, 2006 19.60 20.02 19.37 19.66 848,112 -0.15(-0.78%)
Jun 05, 2006 21.08 21.22 19.80 19.81 787,877 -0.79(-3.85%)
Jun 02, 2006 20.46 20.67 19.97 20.60 602,565 +0.42(+2.08%)
Jun 01, 2006 19.60 20.20 19.43 20.18 663,897 +0.19(+0.96%)
May 31, 2006 19.60 20.01 19.31 19.99 668,615 +0.46(+2.38%)
May 30, 2006 20.41 20.46 19.51 19.53 726,436 -0.64(-3.16%)
May 26, 2006 19.94 20.26 19.84 20.17 459,933 +0.32(+1.63%)
May 25, 2006 19.60 19.98 19.41 19.84 752,329 +0.65(+3.40%)
May 24, 2006 19.68 19.96 18.78 19.19 1,114,614 -0.49(-2.48%)
May 23, 2006 20.51 20.60 19.60 19.68 1,207,106 -0.45(-2.22%)
May 22, 2006 20.32 20.40 19.54 20.12 1,501,915 -0.82(-3.90%)
May 19, 2006 20.69 21.10 20.13 20.94 729,947 +0.25(+1.19%)
May 18, 2006 21.53 21.54 20.64 20.69 611,123 -0.62(-2.89%)
May 17, 2006 21.98 22.28 20.99 21.31 704,492 -0.67(-3.07%)
May 16, 2006 22.30 22.43 21.76 21.98 552,205 +0.03(+0.15%)
May 15, 2006 22.28 22.56 21.51 21.95 739,382 -0.82(-3.62%)
May 12, 2006 23.86 23.86 22.62 22.78 835,385 -1.20(-5.00%)
May 11, 2006 25.34 25.37 23.94 23.98 616,938 -0.83(-3.36%)
May 10, 2006 24.61 25.00 24.33 24.81 448,413 +0.20(+0.80%)
May 09, 2006 24.23 24.94 24.15 24.61 713,379 +0.38(+1.58%)
May 08, 2006 24.03 24.23 23.57 24.23 483,413 +0.20(+0.85%)
May 05, 2006 23.70 24.71 23.67 24.03 793,912 +0.70(+3.01%)
May 04, 2006 23.29 23.62 22.70 23.32 545,732 -0.01(-0.06%)
May 03, 2006 23.33 23.54 22.85 23.34 516,218 -0.10(-0.41%)
May 02, 2006 22.96 23.60 22.96 23.43 369,746 +0.67(+2.92%)
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.