Cabot Oil & Gas (NY: COG )

15.78 USD +0.09 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 5.848 6.125 5.734 6.125 10,602,000 +0.30(+5.20%)
Jun 29, 2006 5.650 5.827 5.631 5.822 2,537,200 +0.21(+3.83%)
Jun 28, 2006 5.558 5.641 5.518 5.607 2,562,000 +0.07(+1.26%)
Jun 27, 2006 5.614 5.735 5.525 5.537 2,430,800 -0.05(-0.94%)
Jun 26, 2006 5.501 5.601 5.394 5.590 2,515,600 +0.09(+1.64%)
Jun 23, 2006 5.375 5.560 5.375 5.500 3,044,400 +0.30(+5.87%)
Jun 22, 2006 5.189 5.231 5.110 5.195 3,310,400 -0.01(-0.12%)
Jun 21, 2006 5.062 5.316 5.062 5.201 2,796,800 +0.17(+3.38%)
Jun 20, 2006 5.084 5.195 5.005 5.031 2,685,600 -0.00(-0.02%)
Jun 19, 2006 5.258 5.259 5.001 5.032 3,058,800 -0.26(-4.85%)
Jun 16, 2006 5.192 5.327 5.144 5.289 5,238,000 +0.10(+1.88%)
Jun 15, 2006 5.031 5.221 5.031 5.191 3,336,400 +0.23(+4.56%)
Jun 14, 2006 4.844 5.016 4.838 4.965 3,216,400 +0.16(+3.38%)
Jun 13, 2006 4.889 4.963 4.782 4.803 3,933,200 -0.08(-1.74%)
Jun 12, 2006 5.024 5.044 4.888 4.888 3,529,600 -0.12(-2.35%)
Jun 09, 2006 5.256 5.256 4.944 5.005 3,591,200 -0.21(-4.07%)
Jun 08, 2006 5.112 5.224 4.963 5.218 4,010,000 +0.03(+0.58%)
Jun 07, 2006 5.360 5.361 5.180 5.188 3,588,800 -0.20(-3.78%)
Jun 06, 2006 5.375 5.491 5.312 5.391 3,092,000 -0.04(-0.78%)
Jun 05, 2006 5.781 5.821 5.430 5.434 2,872,400 -0.22(-3.85%)
Jun 02, 2006 5.612 5.669 5.479 5.651 2,196,800 +0.12(+2.08%)
Jun 01, 2006 5.375 5.541 5.329 5.536 2,420,400 +0.05(+0.96%)
May 31, 2006 5.375 5.487 5.296 5.484 2,437,600 +0.13(+2.38%)
May 30, 2006 5.599 5.612 5.353 5.356 2,648,400 -0.17(-3.16%)
May 26, 2006 5.469 5.556 5.442 5.531 1,676,800 +0.09(+1.63%)
May 25, 2006 5.375 5.481 5.325 5.442 2,742,800 +0.18(+3.40%)
May 24, 2006 5.397 5.475 5.150 5.264 4,063,600 -0.13(-2.48%)
May 23, 2006 5.625 5.650 5.375 5.397 4,400,800 -0.12(-2.22%)
May 22, 2006 5.575 5.596 5.360 5.520 5,475,600 -0.22(-3.90%)
May 19, 2006 5.676 5.787 5.521 5.744 2,661,200 +0.07(+1.19%)
May 18, 2006 5.906 5.907 5.662 5.676 2,228,000 -0.17(-2.89%)
May 17, 2006 6.030 6.112 5.759 5.845 2,568,400 -0.19(-3.07%)
May 16, 2006 6.117 6.151 5.968 6.030 2,013,200 +0.01(+0.15%)
May 15, 2006 6.112 6.189 5.901 6.021 2,695,600 -0.23(-3.62%)
May 12, 2006 6.545 6.545 6.205 6.247 3,045,600 -0.33(-5.00%)
May 11, 2006 6.950 6.960 6.567 6.576 2,249,200 -0.23(-3.36%)
May 10, 2006 6.751 6.856 6.674 6.805 1,634,800 +0.05(+0.80%)
May 09, 2006 6.646 6.840 6.624 6.751 2,600,800 +0.10(+1.58%)
May 08, 2006 6.590 6.646 6.465 6.646 1,762,400 +0.06(+0.85%)
May 05, 2006 6.500 6.777 6.494 6.590 2,894,400 +0.19(+3.01%)
May 04, 2006 6.388 6.479 6.226 6.397 1,989,600 -0.00(-0.06%)
May 03, 2006 6.400 6.457 6.268 6.401 1,882,000 -0.03(-0.41%)
May 02, 2006 6.299 6.473 6.299 6.428 1,348,000 +0.18(+2.92%)
May 01, 2006 6.209 6.346 6.202 6.245 1,868,800 +0.09(+1.42%)
Apr 28, 2006 6.099 6.256 6.025 6.157 1,620,000 +0.10(+1.59%)
Apr 27, 2006 6.043 6.220 5.955 6.061 2,182,400 -0.08(-1.30%)
Apr 26, 2006 6.251 6.411 6.131 6.141 1,660,400 -0.14(-2.25%)
Apr 25, 2006 6.464 6.499 6.168 6.282 1,745,200 -0.10(-1.55%)
Apr 24, 2006 6.621 6.621 6.367 6.381 1,646,000 -0.24(-3.62%)
Apr 21, 2006 6.562 6.705 6.446 6.621 2,294,800 +0.24(+3.70%)
Apr 20, 2006 6.588 6.595 6.205 6.385 2,511,600 -0.26(-3.93%)
Apr 19, 2006 6.582 6.646 6.436 6.646 2,257,600 +0.06(+0.97%)
Apr 18, 2006 6.345 6.591 6.405 6.582 1,152,000 +0.24(+3.76%)
Apr 17, 2006 6.225 6.365 6.200 6.344 1,089,200 +0.17(+2.69%)
Apr 13, 2006 6.128 6.242 6.010 6.178 1,510,000 +0.05(+0.82%)
Apr 12, 2006 6.152 6.207 6.056 6.128 1,116,800 -0.05(-0.89%)
Apr 11, 2006 6.421 6.429 6.157 6.183 1,491,200 -0.16(-2.54%)
Apr 10, 2006 6.230 6.383 6.219 6.344 1,450,800 +0.18(+3.00%)
Apr 07, 2006 6.311 6.353 6.130 6.159 1,489,600 -0.16(-2.59%)
Apr 06, 2006 6.169 6.343 6.104 6.322 2,075,600 +0.21(+3.50%)
Apr 05, 2006 6.088 6.186 6.051 6.109 1,397,200 +0.02(+0.35%)
Apr 04, 2006 6.112 6.149 6.037 6.088 1,297,200 -0.06(-1.00%)
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.