Cabot Oil & Gas (NY: COG )

16.13 USD +0.27 (+1.70%)
Streaming Delayed Price Updated: 12:41 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 2.325 2.333 2.281 2.301 1,060,000 -0.02(-1.04%)
Jun 27, 2003 2.313 2.362 2.313 2.325 444,800 +0.01(+0.54%)
Jun 26, 2003 2.319 2.336 2.301 2.312 750,800 -0.00(-0.18%)
Jun 25, 2003 2.323 2.354 2.315 2.317 951,200 -0.01(-0.25%)
Jun 24, 2003 2.329 2.330 2.312 2.322 1,518,800 -0.01(-0.29%)
Jun 23, 2003 2.315 2.342 2.286 2.329 954,400 +0.02(+0.90%)
Jun 20, 2003 2.362 2.367 2.306 2.308 481,200 -0.05(-2.12%)
Jun 19, 2003 2.337 2.368 2.317 2.358 1,045,200 +0.02(+0.96%)
Jun 18, 2003 2.358 2.362 2.329 2.336 597,600 -0.03(-1.13%)
Jun 17, 2003 2.393 2.400 2.350 2.362 580,000 -0.03(-1.08%)
Jun 16, 2003 2.428 2.433 2.386 2.388 702,000 -0.03(-1.31%)
Jun 13, 2003 2.455 2.457 2.409 2.420 518,000 -0.04(-1.43%)
Jun 12, 2003 2.508 2.527 2.448 2.455 902,400 -0.05(-2.19%)
Jun 11, 2003 2.521 2.521 2.481 2.510 982,400 +0.06(+2.41%)
Jun 10, 2003 2.379 2.451 2.379 2.451 1,010,000 +0.07(+3.05%)
Jun 09, 2003 2.401 2.406 2.375 2.378 1,430,800 -0.02(-0.97%)
Jun 06, 2003 2.375 2.418 2.373 2.402 1,960,400 +0.03(+1.41%)
Jun 05, 2003 2.333 2.374 2.329 2.368 1,717,600 +0.03(+1.50%)
Jun 04, 2003 2.317 2.337 2.303 2.333 1,004,000 +0.03(+1.16%)
Jun 03, 2003 2.279 2.313 2.267 2.307 497,200 +0.01(+0.51%)
Jun 02, 2003 2.267 2.325 2.263 2.295 1,012,800 +0.04(+1.66%)
May 30, 2003 2.206 2.257 2.204 2.257 462,400 +0.06(+2.73%)
May 29, 2003 2.179 2.197 2.167 2.197 992,800 +0.02(+1.07%)
May 28, 2003 2.200 2.203 2.168 2.174 645,200 -0.02(-0.80%)
May 27, 2003 2.150 2.206 2.150 2.192 376,400 +0.03(+1.35%)
May 23, 2003 2.131 2.185 2.126 2.163 254,800 +0.03(+1.29%)
May 22, 2003 2.117 2.136 2.105 2.135 326,000 +0.03(+1.26%)
May 21, 2003 2.087 2.124 2.063 2.108 634,800 +0.06(+2.76%)
May 20, 2003 2.067 2.076 2.033 2.052 575,200 -0.01(-0.53%)
May 19, 2003 2.072 2.103 2.062 2.062 361,600 -0.00(-0.20%)
May 16, 2003 2.083 2.096 2.067 2.067 536,000 -0.03(-1.27%)
May 15, 2003 2.092 2.104 2.083 2.093 790,800 +0.01(+0.32%)
May 14, 2003 2.083 2.095 2.067 2.087 728,000 +0.00(+0.16%)
May 13, 2003 2.099 2.099 2.082 2.083 621,200 -0.02(-0.75%)
May 12, 2003 2.112 2.120 2.098 2.099 707,200 -0.01(-0.36%)
May 09, 2003 2.087 2.110 2.083 2.107 463,600 +0.02(+1.04%)
May 08, 2003 2.079 2.092 2.074 2.085 218,800 +0.01(+0.28%)
May 07, 2003 2.080 2.095 2.071 2.079 729,600 -0.00(-0.20%)
May 06, 2003 2.092 2.104 2.073 2.083 309,200 -0.00(-0.20%)
May 05, 2003 2.083 2.107 2.079 2.087 478,000 +0.01(+0.60%)
May 02, 2003 2.100 2.114 2.074 2.075 386,000 -0.01(-0.68%)
May 01, 2003 2.038 2.098 2.038 2.089 496,800 +0.05(+2.33%)
Apr 30, 2003 2.049 2.053 2.021 2.042 262,800 -0.01(-0.37%)
Apr 29, 2003 2.060 2.073 2.049 2.049 255,200 -0.01(-0.49%)
Apr 28, 2003 2.108 2.112 2.056 2.059 455,600 -0.04(-1.94%)
Apr 25, 2003 2.117 2.118 2.098 2.100 239,200 -0.01(-0.36%)
Apr 24, 2003 2.125 2.129 2.107 2.107 256,000 -0.02(-0.86%)
Apr 23, 2003 2.118 2.131 2.101 2.126 387,200 +0.01(+0.43%)
Apr 22, 2003 2.068 2.125 2.068 2.117 290,000 +0.04(+1.84%)
Apr 21, 2003 2.076 2.080 2.056 2.078 644,800 +0.02(+0.81%)
Apr 17, 2003 2.046 2.072 2.042 2.062 420,800 +0.03(+1.39%)
Apr 16, 2003 2.075 2.075 2.033 2.033 759,200 -0.03(-1.37%)
Apr 15, 2003 2.075 2.075 2.052 2.062 459,600 -0.02(-1.04%)
Apr 14, 2003 2.042 2.083 2.038 2.083 1,035,200 +0.06(+2.84%)
Apr 11, 2003 2.029 2.030 2.002 2.026 348,800 +0.00(+0.12%)
Apr 10, 2003 2.019 2.038 2.010 2.023 490,400 +0.02(+0.91%)
Apr 09, 2003 1.992 2.036 1.992 2.005 291,200 +0.01(+0.54%)
Apr 08, 2003 1.984 2.015 1.976 1.994 298,400 +0.00(+0.08%)
Apr 07, 2003 2.050 2.050 1.992 1.992 525,200 -0.02(-0.79%)
Apr 04, 2003 1.984 2.009 1.970 2.008 249,600 +0.03(+1.35%)
Apr 03, 2003 2.025 2.033 1.971 1.982 327,200 -0.04(-2.02%)
Apr 02, 2003 2.018 2.031 1.998 2.022 370,400 +0.01(+0.29%)
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.