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 (%)
Mar 31, 2006 24.55 24.55 23.80 23.96 578,500 -0.82(-3.29%)
Mar 30, 2006 25.00 25.11 24.51 24.78 677,700 -0.04(-0.14%)
Mar 29, 2006 24.86 25.08 24.25 24.82 385,500 +0.44(+1.78%)
Mar 28, 2006 24.25 24.75 24.15 24.38 579,600 +0.35(+1.46%)
Mar 27, 2006 23.86 24.15 23.16 24.03 320,100 +0.07(+0.29%)
Mar 24, 2006 23.75 24.22 23.58 23.96 290,600 +0.21(+0.88%)
Mar 23, 2006 23.45 23.96 23.36 23.75 415,100 +0.57(+2.44%)
Mar 22, 2006 22.64 23.45 22.59 23.18 449,100 +0.55(+2.43%)
Mar 21, 2006 22.64 23.00 22.39 22.64 531,300 -0.16(-0.72%)
Mar 20, 2006 23.50 23.83 22.66 22.80 426,700 -0.95(-4.00%)
Mar 17, 2006 24.06 24.16 23.55 23.75 1,116,900 -0.30(-1.27%)
Mar 16, 2006 23.50 24.27 23.38 24.05 394,600 +0.43(+1.82%)
Mar 15, 2006 23.44 23.62 23.11 23.62 345,800 +0.19(+0.81%)
Mar 14, 2006 23.01 23.50 22.45 23.43 405,700 +0.65(+2.88%)
Mar 13, 2006 22.55 23.06 22.46 22.78 409,500 +0.55(+2.45%)
Mar 10, 2006 22.05 22.54 21.73 22.23 366,200 +0.15(+0.68%)
Mar 09, 2006 22.74 22.82 21.93 22.09 638,500 -0.48(-2.15%)
Mar 08, 2006 22.80 23.23 22.07 22.57 682,000 -0.23(-1.03%)
Mar 07, 2006 23.33 23.36 22.64 22.80 644,800 -0.58(-2.48%)
Mar 06, 2006 24.16 24.83 23.38 23.39 589,000 -1.44(-5.82%)
Mar 03, 2006 24.32 24.93 24.30 24.83 804,700 +0.51(+2.12%)
Mar 02, 2006 23.60 24.54 23.59 24.32 873,700 +0.89(+3.78%)
Mar 01, 2006 22.75 23.46 22.68 23.43 589,000 +0.80(+3.54%)
Feb 28, 2006 23.09 23.04 22.58 22.63 668,300 -0.46(-2.01%)
Feb 27, 2006 23.55 23.71 23.09 23.09 364,900 -0.71(-3.00%)
Feb 24, 2006 23.69 24.28 23.62 23.81 530,200 +0.36(+1.51%)
Feb 23, 2006 23.50 24.35 23.25 23.45 1,219,200 +0.25(+1.08%)
Feb 22, 2006 23.55 23.55 22.82 23.20 384,000 -0.34(-1.44%)
Feb 21, 2006 23.70 24.11 23.24 23.55 475,400 +0.30(+1.27%)
Feb 17, 2006 23.50 24.25 23.16 23.25 620,800 +0.02(+0.06%)
Feb 16, 2006 22.88 23.34 22.75 23.23 463,600 +0.70(+3.11%)
Feb 15, 2006 22.50 23.11 22.13 22.54 742,500 +0.26(+1.17%)
Feb 14, 2006 21.05 22.28 21.02 22.27 1,158,000 +0.68(+3.17%)
Feb 13, 2006 22.00 22.24 21.52 21.59 674,300 -0.61(-2.75%)
Feb 10, 2006 22.12 22.50 21.54 22.20 896,900 +0.07(+0.34%)
Feb 09, 2006 23.75 24.09 22.09 22.12 721,500 -1.34(-5.73%)
Feb 08, 2006 23.84 23.84 22.77 23.47 494,800 -0.26(-1.10%)
Feb 07, 2006 24.83 24.83 23.54 23.73 656,400 -1.10(-4.43%)
Feb 06, 2006 24.60 24.93 24.21 24.83 442,600 +0.54(+2.22%)
Feb 03, 2006 24.43 24.80 23.75 24.29 622,300 -0.06(-0.25%)
Feb 02, 2006 25.00 25.00 23.75 24.35 596,400 -0.68(-2.74%)
Feb 01, 2006 25.66 26.10 24.95 25.04 519,500 -0.75(-2.91%)
Jan 31, 2006 25.20 25.89 25.16 25.79 404,600 +0.54(+2.12%)
Jan 30, 2006 25.10 25.70 25.10 25.25 342,100 +0.33(+1.32%)
Jan 27, 2006 24.68 25.24 24.59 24.92 376,400 +0.25(+1.01%)
Jan 26, 2006 24.55 24.67 23.55 24.67 682,900 +0.12(+0.49%)
Jan 25, 2006 25.85 25.85 24.44 24.55 503,900 -1.18(-4.57%)
Jan 24, 2006 25.77 25.96 25.38 25.73 638,200 -0.05(-0.21%)
Jan 23, 2006 25.95 26.00 25.52 25.78 513,000 -0.16(-0.62%)
Jan 20, 2006 26.16 26.73 25.86 25.94 434,700 -0.06(-0.25%)
Jan 19, 2006 25.02 26.02 24.86 26.00 493,000 +1.04(+4.14%)
Jan 18, 2006 25.28 25.51 24.42 24.97 369,500 -0.31(-1.23%)
Jan 17, 2006 25.30 25.59 25.05 25.28 482,800 +0.32(+1.28%)
Jan 13, 2006 24.82 25.09 24.70 24.96 366,200 +0.14(+0.54%)
Jan 12, 2006 25.41 25.41 24.78 24.82 580,700 -0.38(-1.51%)
Jan 11, 2006 24.70 25.32 24.25 25.20 620,300 +0.50(+2.02%)
Jan 10, 2006 24.00 24.91 24.00 24.70 329,100 +0.33(+1.37%)
Jan 09, 2006 23.88 24.64 23.75 24.37 515,300 +0.37(+1.54%)
Jan 06, 2006 23.75 24.54 23.75 24.00 486,000 +0.54(+2.30%)
Jan 05, 2006 24.20 24.20 23.12 23.46 708,400 -0.87(-3.58%)
Jan 04, 2006 23.75 24.38 23.52 24.33 715,700 +0.53(+2.25%)
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.