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, 2004 12.00 12.28 11.98 12.28 181,910 +0.32(+2.67%)
Aug 30, 2004 12.03 12.11 11.85 11.96 146,033 -0.12(-0.96%)
Aug 27, 2004 11.94 12.08 11.91 12.07 114,763 +0.16(+1.35%)
Aug 26, 2004 11.86 11.94 11.71 11.91 306,439 +0.05(+0.41%)
Aug 25, 2004 11.95 12.07 11.81 11.86 291,627 -0.10(-0.81%)
Aug 24, 2004 11.85 12.01 11.74 11.96 328,602 +0.13(+1.13%)
Aug 23, 2004 12.09 12.12 11.81 11.83 349,448 -0.30(-2.50%)
Aug 20, 2004 12.00 12.20 11.92 12.13 338,586 +0.19(+1.63%)
Aug 19, 2004 11.95 12.06 11.89 11.94 241,596 -0.01(-0.08%)
Aug 18, 2004 11.81 11.99 11.81 11.95 324,433 +0.16(+1.34%)
Aug 17, 2004 11.93 11.93 11.61 11.79 447,206 -0.15(-1.22%)
Aug 16, 2004 12.28 12.31 11.81 11.93 655,449 -0.35(-2.84%)
Aug 13, 2004 12.20 12.32 12.09 12.28 285,703 +0.15(+1.25%)
Aug 12, 2004 12.32 12.44 12.13 12.13 368,210 -0.22(-1.77%)
Aug 11, 2004 12.30 12.40 12.21 12.35 488,240 +0.02(+0.15%)
Aug 10, 2004 12.30 12.45 12.25 12.33 151,628 +0.03(+0.22%)
Aug 09, 2004 12.16 12.39 12.16 12.30 266,283 +0.13(+1.10%)
Aug 06, 2004 12.24 12.28 12.15 12.17 353,288 -0.07(-0.60%)
Aug 05, 2004 12.71 12.77 12.00 12.24 517,315 -0.47(-3.70%)
Aug 04, 2004 13.25 13.25 12.70 12.71 239,292 -0.56(-4.23%)
Aug 03, 2004 13.30 13.45 13.23 13.28 331,345 -0.02(-0.16%)
Aug 02, 2004 13.36 13.36 13.03 13.30 310,828 -0.06(-0.46%)
Jul 30, 2004 13.19 13.44 13.12 13.36 423,178 +0.17(+1.31%)
Jul 29, 2004 12.97 13.19 12.82 13.19 349,668 +0.26(+2.00%)
Jul 28, 2004 12.82 13.02 12.65 12.93 247,302 +0.12(+0.92%)
Jul 27, 2004 12.40 12.84 12.37 12.81 221,738 +0.44(+3.59%)
Jul 26, 2004 12.41 12.52 12.32 12.37 339,025 -0.01(-0.07%)
Jul 23, 2004 12.43 12.45 12.30 12.37 162,271 -0.08(-0.66%)
Jul 22, 2004 12.55 12.65 12.38 12.46 286,800 -0.10(-0.82%)
Jul 21, 2004 13.02 13.06 12.56 12.56 209,998 -0.43(-3.30%)
Jul 20, 2004 13.19 13.19 12.92 12.99 184,324 -0.20(-1.52%)
Jul 19, 2004 12.96 13.25 12.88 13.19 344,291 +0.27(+2.12%)
Jul 16, 2004 12.99 13.02 12.87 12.91 314,119 -0.06(-0.44%)
Jul 15, 2004 12.94 13.10 12.93 12.97 194,528 +0.03(+0.23%)
Jul 14, 2004 12.74 13.03 12.74 12.94 197,380 +0.17(+1.36%)
Jul 13, 2004 12.63 12.85 12.54 12.77 184,982 +0.14(+1.11%)
Jul 12, 2004 12.68 12.74 12.58 12.63 326,078 -0.06(-0.48%)
Jul 09, 2004 12.86 12.87 12.66 12.69 621,437 -0.16(-1.25%)
Jul 08, 2004 12.97 13.02 12.81 12.85 302,270 -0.11(-0.82%)
Jul 07, 2004 12.97 13.00 12.85 12.96 281,972 -0.01(-0.05%)
Jul 06, 2004 12.91 13.14 12.90 12.96 393,774 +0.11(+0.85%)
Jul 02, 2004 12.99 13.00 12.72 12.85 236,878 -0.06(-0.45%)
Jul 01, 2004 12.87 12.98 12.81 12.91 163,478 +0.06(+0.47%)
Jun 30, 2004 12.61 12.87 12.61 12.85 221,628 +0.26(+2.08%)
Jun 29, 2004 12.56 12.69 12.55 12.59 257,615 +0.06(+0.51%)
Jun 28, 2004 12.71 12.71 12.40 12.53 299,856 -0.16(-1.24%)
Jun 25, 2004 12.66 12.78 12.61 12.68 527,738 +0.03(+0.22%)
Jun 24, 2004 12.81 12.92 12.61 12.66 175,986 -0.15(-1.16%)
Jun 23, 2004 12.38 12.81 12.34 12.81 190,358 +0.38(+3.08%)
Jun 22, 2004 12.23 12.42 12.18 12.42 171,926 +0.17(+1.36%)
Jun 21, 2004 12.26 12.37 12.21 12.26 206,267 -0.00(-0.03%)
Jun 18, 2004 12.17 12.27 12.16 12.26 281,314 +0.09(+0.75%)
Jun 17, 2004 12.24 12.25 12.12 12.17 472,441 -0.07(-0.57%)
Jun 16, 2004 12.15 12.32 12.11 12.24 347,912 +0.11(+0.93%)
Jun 15, 2004 11.76 12.15 11.75 12.13 296,565 +0.53(+4.56%)
Jun 14, 2004 11.71 11.75 11.60 11.60 312,583 -0.02(-0.13%)
Jun 10, 2004 11.36 11.61 11.31 11.61 253,007 +0.27(+2.38%)
Jun 09, 2004 11.54 11.54 11.26 11.34 262,443 -0.21(-1.79%)
Jun 08, 2004 11.84 11.94 11.51 11.55 172,694 -0.29(-2.41%)
Jun 07, 2004 11.51 11.85 11.44 11.83 259,041 +0.34(+2.99%)
Jun 04, 2004 11.39 11.51 11.27 11.49 268,367 +0.09(+0.80%)
Jun 03, 2004 11.44 11.61 11.36 11.40 370,514 -0.04(-0.37%)
Jun 02, 2004 11.54 11.56 11.35 11.44 216,691 -0.14(-1.23%)
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.