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 (%)
Aug 31, 2006 25.65 25.83 25.35 25.53 706,200 -0.12(-0.47%)
Aug 30, 2006 26.59 26.70 25.35 25.65 1,017,900 -1.10(-4.11%)
Aug 29, 2006 26.60 26.96 26.44 26.75 519,000 -0.32(-1.18%)
Aug 28, 2006 27.43 27.46 26.86 27.07 355,600 -0.36(-1.33%)
Aug 25, 2006 27.23 27.94 27.23 27.43 471,400 +0.43(+1.61%)
Aug 24, 2006 26.33 27.07 26.27 27.00 438,900 +0.59(+2.21%)
Aug 23, 2006 27.09 27.12 26.25 26.41 241,000 -0.62(-2.31%)
Aug 22, 2006 27.09 27.23 26.79 27.04 224,800 +0.06(+0.24%)
Aug 21, 2006 27.00 27.41 26.77 26.98 345,300 +0.18(+0.65%)
Aug 18, 2006 26.36 26.90 26.12 26.80 363,000 +0.61(+2.33%)
Aug 17, 2006 26.77 26.77 25.96 26.19 552,300 -0.68(-2.53%)
Aug 16, 2006 27.15 27.61 26.70 26.87 419,200 -0.40(-1.47%)
Aug 15, 2006 26.88 27.38 26.80 27.27 416,800 +0.75(+2.85%)
Aug 14, 2006 27.14 27.14 26.38 26.52 414,400 -0.62(-2.28%)
Aug 11, 2006 27.30 27.47 26.87 27.14 219,500 -0.11(-0.42%)
Aug 10, 2006 27.45 27.45 26.70 27.25 539,900 -0.20(-0.71%)
Aug 09, 2006 27.75 28.12 27.34 27.45 717,900 -0.04(-0.13%)
Aug 08, 2006 27.57 27.95 27.27 27.48 741,300 -0.09(-0.34%)
Aug 07, 2006 27.47 27.75 27.08 27.57 665,700 +0.38(+1.40%)
Aug 04, 2006 27.45 27.77 26.96 27.20 511,800 -0.04(-0.15%)
Aug 03, 2006 26.75 27.45 26.72 27.23 582,700 -0.17(-0.62%)
Aug 02, 2006 27.20 27.88 27.14 27.41 1,046,500 +0.55(+2.07%)
Aug 01, 2006 26.38 27.11 26.15 26.85 714,100 +0.48(+1.80%)
Jul 31, 2006 25.92 26.59 25.83 26.38 587,800 +0.65(+2.53%)
Jul 28, 2006 25.25 25.82 24.91 25.73 557,200 +0.49(+1.92%)
Jul 27, 2006 26.18 26.20 24.91 25.24 768,100 -0.87(-3.31%)
Jul 26, 2006 24.89 26.35 24.89 26.11 819,600 +1.21(+4.88%)
Jul 25, 2006 23.85 25.09 23.71 24.89 960,600 +1.45(+6.16%)
Jul 24, 2006 22.08 23.61 22.15 23.45 754,200 +1.37(+6.21%)
Jul 21, 2006 22.55 22.55 21.93 22.07 510,200 -0.48(-2.13%)
Jul 20, 2006 23.14 23.29 22.50 22.55 557,100 -0.59(-2.55%)
Jul 19, 2006 22.63 23.20 22.55 23.14 368,500 +0.52(+2.32%)
Jul 18, 2006 22.80 23.02 22.23 22.62 462,400 +0.00(+0.00%)
Jul 17, 2006 23.25 23.38 22.52 22.62 421,500 -0.88(-3.72%)
Jul 14, 2006 23.41 23.57 22.77 23.50 543,200 +0.21(+0.88%)
Jul 13, 2006 23.84 23.95 23.21 23.29 597,400 -0.46(-1.94%)
Jul 12, 2006 24.10 24.37 23.59 23.75 480,500 -0.35(-1.45%)
Jul 11, 2006 23.82 24.19 23.75 24.10 420,000 +0.43(+1.82%)
Jul 10, 2006 23.56 24.00 23.36 23.67 290,100 +0.11(+0.47%)
Jul 07, 2006 24.25 24.51 23.47 23.56 323,500 -0.44(-1.83%)
Jul 06, 2006 24.32 24.57 23.95 24.00 517,200 -0.32(-1.34%)
Jul 05, 2006 24.40 24.54 23.66 24.32 583,100 -0.25(-1.00%)
Jul 03, 2006 24.38 24.66 23.88 24.57 668,800 +0.07(+0.29%)
Jun 30, 2006 23.39 24.50 22.93 24.50 2,650,500 +1.21(+5.20%)
Jun 29, 2006 22.60 23.31 22.52 23.29 634,300 +0.86(+3.83%)
Jun 28, 2006 22.23 22.57 22.07 22.43 640,500 +0.28(+1.26%)
Jun 27, 2006 22.45 22.94 22.10 22.15 607,700 -0.21(-0.94%)
Jun 26, 2006 22.00 22.41 21.57 22.36 628,900 +0.36(+1.64%)
Jun 23, 2006 21.50 22.24 21.50 22.00 761,100 +1.22(+5.87%)
Jun 22, 2006 20.75 20.93 20.44 20.78 827,600 -0.02(-0.12%)
Jun 21, 2006 20.25 21.27 20.25 20.80 699,200 +0.68(+3.38%)
Jun 20, 2006 20.34 20.78 20.02 20.12 671,400 -0.00(-0.02%)
Jun 19, 2006 21.03 21.04 20.00 20.13 764,700 -1.03(-4.85%)
Jun 16, 2006 20.77 21.31 20.57 21.16 1,309,500 +0.39(+1.88%)
Jun 15, 2006 20.12 20.89 20.12 20.77 834,100 +0.91(+4.56%)
Jun 14, 2006 19.38 20.07 19.35 19.86 804,100 +0.65(+3.38%)
Jun 13, 2006 19.55 19.85 19.13 19.21 983,300 -0.34(-1.74%)
Jun 12, 2006 20.09 20.18 19.55 19.55 882,400 -0.47(-2.35%)
Jun 09, 2006 21.02 21.02 19.77 20.02 897,800 -0.85(-4.07%)
Jun 08, 2006 20.45 20.89 19.85 20.87 1,002,500 +0.12(+0.58%)
Jun 07, 2006 21.44 21.45 20.72 20.75 897,200 -0.82(-3.78%)
Jun 06, 2006 21.50 21.96 21.25 21.57 773,000 -0.17(-0.78%)
Jun 05, 2006 23.12 23.29 21.72 21.73 718,100 -0.87(-3.85%)
Jun 02, 2006 22.45 22.68 21.91 22.61 549,200 +0.46(+2.08%)
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.