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 (%)
Jun 30, 2006 23.39 24.50 22.93 24.50 2,650,500 +1.21(+5.20%)
Jun 29, 2006 22.60 23.31 22.52 23.29 634,300 +0.86(+3.83%)
Jun 28, 2006 22.23 22.57 22.07 22.43 640,500 +0.28(+1.26%)
Jun 27, 2006 22.45 22.94 22.10 22.15 607,700 -0.21(-0.94%)
Jun 26, 2006 22.00 22.41 21.57 22.36 628,900 +0.36(+1.64%)
Jun 23, 2006 21.50 22.24 21.50 22.00 761,100 +1.22(+5.87%)
Jun 22, 2006 20.75 20.93 20.44 20.78 827,600 -0.02(-0.12%)
Jun 21, 2006 20.25 21.27 20.25 20.80 699,200 +0.68(+3.38%)
Jun 20, 2006 20.34 20.78 20.02 20.12 671,400 -0.00(-0.02%)
Jun 19, 2006 21.03 21.04 20.00 20.13 764,700 -1.03(-4.85%)
Jun 16, 2006 20.77 21.31 20.57 21.16 1,309,500 +0.39(+1.88%)
Jun 15, 2006 20.12 20.89 20.12 20.77 834,100 +0.91(+4.56%)
Jun 14, 2006 19.38 20.07 19.35 19.86 804,100 +0.65(+3.38%)
Jun 13, 2006 19.55 19.85 19.13 19.21 983,300 -0.34(-1.74%)
Jun 12, 2006 20.09 20.18 19.55 19.55 882,400 -0.47(-2.35%)
Jun 09, 2006 21.02 21.02 19.77 20.02 897,800 -0.85(-4.07%)
Jun 08, 2006 20.45 20.89 19.85 20.87 1,002,500 +0.12(+0.58%)
Jun 07, 2006 21.44 21.45 20.72 20.75 897,200 -0.82(-3.78%)
Jun 06, 2006 21.50 21.96 21.25 21.57 773,000 -0.17(-0.78%)
Jun 05, 2006 23.12 23.29 21.72 21.73 718,100 -0.87(-3.85%)
Jun 02, 2006 22.45 22.68 21.91 22.61 549,200 +0.46(+2.08%)
Jun 01, 2006 21.50 22.16 21.32 22.14 605,100 +0.21(+0.96%)
May 31, 2006 21.50 21.95 21.18 21.93 609,400 +0.51(+2.38%)
May 30, 2006 22.39 22.45 21.41 21.43 662,100 -0.70(-3.16%)
May 26, 2006 21.88 22.23 21.77 22.12 419,200 +0.36(+1.63%)
May 25, 2006 21.50 21.93 21.30 21.77 685,700 +0.71(+3.40%)
May 24, 2006 21.59 21.90 20.60 21.05 1,015,900 -0.54(-2.48%)
May 23, 2006 22.50 22.60 21.50 21.59 1,100,200 -0.49(-2.22%)
May 22, 2006 22.30 22.39 21.44 22.08 1,368,900 -0.90(-3.90%)
May 19, 2006 22.70 23.15 22.09 22.98 665,300 +0.27(+1.19%)
May 18, 2006 23.62 23.63 22.65 22.70 557,000 -0.68(-2.89%)
May 17, 2006 24.12 24.45 23.04 23.38 642,100 -0.74(-3.07%)
May 16, 2006 24.47 24.61 23.87 24.12 503,300 +0.04(+0.15%)
May 15, 2006 24.45 24.75 23.61 24.09 673,900 -0.90(-3.62%)
May 12, 2006 26.18 26.18 24.82 24.99 761,400 -1.32(-5.00%)
May 11, 2006 27.80 27.84 26.27 26.30 562,300 -0.91(-3.36%)
May 10, 2006 27.00 27.43 26.70 27.22 408,700 +0.21(+0.80%)
May 09, 2006 26.59 27.36 26.50 27.00 650,200 +0.42(+1.58%)
May 08, 2006 26.36 26.59 25.86 26.59 440,600 +0.23(+0.85%)
May 05, 2006 26.00 27.11 25.98 26.36 723,600 +0.77(+3.01%)
May 04, 2006 25.55 25.91 24.91 25.59 497,400 -0.02(-0.06%)
May 03, 2006 25.60 25.83 25.07 25.61 470,500 -0.11(-0.41%)
May 02, 2006 25.20 25.89 25.20 25.71 337,000 +0.73(+2.92%)
May 01, 2006 24.84 25.39 24.81 24.98 467,200 +0.35(+1.42%)
Apr 28, 2006 24.39 25.02 24.10 24.63 405,000 +0.38(+1.59%)
Apr 27, 2006 24.17 24.88 23.82 24.25 545,600 -0.32(-1.30%)
Apr 26, 2006 25.00 25.64 24.52 24.57 415,100 -0.56(-2.25%)
Apr 25, 2006 25.86 26.00 24.67 25.13 436,300 -0.39(-1.55%)
Apr 24, 2006 26.48 26.48 25.47 25.52 411,500 -0.96(-3.62%)
Apr 21, 2006 26.25 26.82 25.79 26.48 573,700 +0.95(+3.70%)
Apr 20, 2006 26.35 26.38 24.82 25.54 627,900 -1.05(-3.93%)
Apr 19, 2006 26.33 26.59 25.75 26.59 564,400 +0.26(+0.97%)
Apr 18, 2006 25.38 26.36 25.62 26.33 288,000 +0.95(+3.76%)
Apr 17, 2006 24.90 25.46 24.80 25.38 272,300 +0.66(+2.69%)
Apr 13, 2006 24.51 24.97 24.04 24.71 377,500 +0.20(+0.82%)
Apr 12, 2006 24.61 24.83 24.23 24.51 279,200 -0.22(-0.89%)
Apr 11, 2006 25.68 25.71 24.63 24.73 372,800 -0.64(-2.54%)
Apr 10, 2006 24.92 25.53 24.88 25.38 362,700 +0.74(+3.00%)
Apr 07, 2006 25.25 25.41 24.52 24.64 372,400 -0.65(-2.59%)
Apr 06, 2006 24.68 25.37 24.41 25.29 518,900 +0.86(+3.50%)
Apr 05, 2006 24.35 24.75 24.20 24.43 349,300 +0.08(+0.35%)
Apr 04, 2006 24.45 24.59 24.15 24.35 324,300 -0.24(-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.