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, 2004 9.206 9.333 9.169 9.285 286,580 +0.13(+1.46%)
Mar 30, 2004 9.054 9.321 9.044 9.151 297,662 +0.06(+0.67%)
Mar 29, 2004 8.792 9.090 8.789 9.090 243,791 +0.30(+3.42%)
Mar 26, 2004 8.795 8.856 8.780 8.789 246,643 -0.01(-0.07%)
Mar 25, 2004 8.780 8.826 8.735 8.795 189,481 +0.06(+0.66%)
Mar 24, 2004 9.123 9.123 8.725 8.738 371,940 -0.39(-4.23%)
Mar 23, 2004 9.160 9.251 9.114 9.123 310,279 -0.02(-0.23%)
Mar 22, 2004 9.236 9.263 9.145 9.145 190,907 -0.17(-1.80%)
Mar 19, 2004 9.391 9.391 9.269 9.312 232,161 -0.08(-0.81%)
Mar 18, 2004 9.266 9.433 9.163 9.388 168,635 +0.09(+0.98%)
Mar 17, 2004 9.221 9.327 9.175 9.297 225,578 +0.05(+0.56%)
Mar 16, 2004 9.202 9.245 9.117 9.245 244,888 +0.04(+0.43%)
Mar 15, 2004 9.266 9.409 9.163 9.206 218,885 -0.05(-0.49%)
Mar 12, 2004 9.023 9.275 9.023 9.251 310,937 +0.21(+2.35%)
Mar 11, 2004 9.069 9.120 8.984 9.038 167,757 -0.11(-1.16%)
Mar 10, 2004 9.312 9.357 9.087 9.145 175,547 -0.18(-1.89%)
Mar 09, 2004 9.236 9.412 9.193 9.321 252,019 +0.05(+0.59%)
Mar 08, 2004 9.600 9.646 9.266 9.266 492,190 -0.31(-3.24%)
Mar 05, 2004 9.357 9.582 9.357 9.576 189,700 +0.16(+1.68%)
Mar 04, 2004 9.357 9.418 9.236 9.418 257,505 +0.05(+0.55%)
Mar 03, 2004 9.357 9.439 9.312 9.367 257,944 -0.05(-0.58%)
Mar 02, 2004 9.312 9.506 9.297 9.421 524,008 +0.11(+1.17%)
Mar 01, 2004 9.230 9.312 9.175 9.312 416,046 +0.09(+0.92%)
Feb 27, 2004 9.206 9.281 9.157 9.227 220,092 +0.05(+0.56%)
Feb 26, 2004 9.114 9.221 9.090 9.175 473,977 -0.02(-0.17%)
Feb 25, 2004 8.978 9.209 8.902 9.190 190,249 +0.27(+3.07%)
Feb 24, 2004 8.962 9.069 8.890 8.917 353,508 -0.12(-1.34%)
Feb 23, 2004 9.054 9.123 8.993 9.038 262,113 -0.04(-0.40%)
Feb 20, 2004 9.130 9.145 8.917 9.075 227,991 -0.02(-0.23%)
Feb 19, 2004 9.266 9.312 9.054 9.096 833,629 -0.52(-5.40%)
Feb 18, 2004 9.783 9.786 9.603 9.616 447,096 -0.18(-1.80%)
Feb 17, 2004 9.722 9.874 9.713 9.792 159,638 +0.07(+0.72%)
Feb 13, 2004 9.722 9.737 9.673 9.722 218,995 -0.02(-0.16%)
Feb 12, 2004 9.570 9.768 9.570 9.737 166,769 +0.09(+0.94%)
Feb 11, 2004 9.552 9.664 9.491 9.646 143,180 +0.06(+0.67%)
Feb 10, 2004 9.288 9.585 9.288 9.582 228,101 +0.29(+3.17%)
Feb 09, 2004 9.139 9.312 9.130 9.288 123,212 +0.15(+1.63%)
Feb 06, 2004 8.877 9.172 8.877 9.139 234,355 +0.20(+2.24%)
Feb 05, 2004 9.099 9.111 8.917 8.938 190,358 -0.13(-1.44%)
Feb 04, 2004 9.178 9.206 9.069 9.069 328,821 -0.12(-1.32%)
Feb 03, 2004 9.221 9.263 9.160 9.190 152,616 -0.08(-0.82%)
Feb 02, 2004 9.278 9.321 9.133 9.266 192,663 +0.00(+0.00%)
Jan 30, 2004 9.357 9.373 9.236 9.266 147,349 -0.13(-1.42%)
Jan 29, 2004 9.631 9.637 9.351 9.400 233,368 -0.20(-2.09%)
Jan 28, 2004 9.813 9.828 9.561 9.600 136,487 -0.15(-1.50%)
Jan 27, 2004 9.920 9.941 9.746 9.746 431,187 -0.25(-2.49%)
Jan 26, 2004 9.889 9.995 9.752 9.995 257,505 +0.03(+0.31%)
Jan 23, 2004 9.676 9.965 9.640 9.965 265,953 +0.26(+2.72%)
Jan 22, 2004 9.701 9.719 9.570 9.701 382,144 +0.05(+0.54%)
Jan 21, 2004 9.494 9.649 9.485 9.649 137,804 +0.14(+1.47%)
Jan 20, 2004 9.409 9.524 9.403 9.509 346,376 +0.10(+1.07%)
Jan 16, 2004 9.418 9.418 9.315 9.409 116,300 -0.01(-0.10%)
Jan 15, 2004 9.631 9.692 9.388 9.418 296,894 -0.22(-2.30%)
Jan 14, 2004 9.582 9.719 9.555 9.640 139,560 +0.05(+0.54%)
Jan 13, 2004 9.600 9.722 9.521 9.588 213,180 +0.02(+0.25%)
Jan 12, 2004 9.448 9.573 9.448 9.564 164,465 +0.07(+0.74%)
Jan 09, 2004 9.418 9.582 9.327 9.494 634,493 +0.38(+4.20%)
Jan 08, 2004 9.151 9.187 9.084 9.111 206,926 +0.01(+0.13%)
Jan 07, 2004 9.145 9.251 9.084 9.099 331,235 +0.00(+0.00%)
Jan 06, 2004 9.114 9.312 9.099 9.099 227,991 -0.02(-0.17%)
Jan 05, 2004 8.962 9.206 8.962 9.114 229,418 +0.19(+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.