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 (%)
Feb 28, 2007 31.10 31.24 30.45 30.85 662,032 -0.06(-0.21%)
Feb 27, 2007 31.90 31.90 30.59 30.91 716,671 -0.99(-3.10%)
Feb 26, 2007 32.31 32.60 31.70 31.90 845,259 -0.26(-0.81%)
Feb 23, 2007 32.30 32.73 31.96 32.16 904,945 +0.02(+0.06%)
Feb 22, 2007 31.76 32.45 31.75 32.14 763,191 +0.38(+1.19%)
Feb 21, 2007 30.87 31.85 30.84 31.76 848,770 +0.99(+3.21%)
Feb 20, 2007 30.53 30.83 30.31 30.77 712,282 +0.16(+0.54%)
Feb 16, 2007 29.90 30.99 29.90 30.61 626,484 +0.67(+2.24%)
Feb 15, 2007 29.79 29.99 29.40 29.94 391,141 +0.05(+0.15%)
Feb 14, 2007 30.10 30.21 29.58 29.90 399,467 -0.18(-0.59%)
Feb 13, 2007 29.36 30.20 29.36 30.07 490,380 +0.82(+2.80%)
Feb 12, 2007 29.74 29.83 28.97 29.25 403,488 -0.76(-2.54%)
Feb 09, 2007 30.23 30.29 29.81 30.01 282,082 -0.06(-0.20%)
Feb 08, 2007 29.39 30.28 29.34 30.07 517,864 +0.61(+2.07%)
Feb 07, 2007 29.91 30.10 29.07 29.46 583,694 -0.32(-1.09%)
Feb 06, 2007 30.14 30.44 29.62 29.79 901,215 -0.29(-0.95%)
Feb 05, 2007 29.76 30.33 29.69 30.07 482,864 +0.52(+1.76%)
Feb 02, 2007 29.84 30.05 29.19 29.55 552,425 -0.20(-0.67%)
Feb 01, 2007 29.76 30.06 29.38 29.75 917,124 +0.20(+0.66%)
Jan 31, 2007 28.98 29.83 28.79 29.56 888,268 +0.46(+1.60%)
Jan 30, 2007 28.42 29.33 28.26 29.09 740,260 +0.72(+2.55%)
Jan 29, 2007 28.41 28.86 28.21 28.37 559,995 -0.04(-0.14%)
Jan 26, 2007 28.09 28.45 27.99 28.41 395,968 +0.47(+1.68%)
Jan 25, 2007 28.71 28.72 27.78 27.94 515,560 -0.88(-3.05%)
Jan 24, 2007 28.31 28.90 27.93 28.82 472,989 +0.26(+0.91%)
Jan 23, 2007 27.52 28.63 27.52 28.56 559,008 +1.12(+4.09%)
Jan 22, 2007 27.46 27.73 27.05 27.44 599,274 +0.16(+0.60%)
Jan 19, 2007 26.87 27.35 26.71 27.27 584,133 +0.81(+3.05%)
Jan 18, 2007 26.85 27.18 26.20 26.47 497,017 -0.28(-1.04%)
Jan 17, 2007 26.29 26.86 26.27 26.75 634,164 +0.29(+1.10%)
Jan 16, 2007 26.66 26.87 26.17 26.45 630,324 -0.37(-1.39%)
Jan 12, 2007 25.74 26.89 25.74 26.83 507,989 +1.23(+4.81%)
Jan 11, 2007 25.57 26.59 25.48 25.60 558,349 +0.03(+0.11%)
Jan 10, 2007 25.88 25.92 25.40 25.57 656,107 -0.57(-2.18%)
Jan 09, 2007 25.82 26.53 25.41 26.14 796,874 -0.33(-1.24%)
Jan 08, 2007 28.64 28.64 25.84 26.47 602,894 +0.41(+1.57%)
Jan 05, 2007 25.80 26.19 25.61 26.06 602,017 +0.26(+1.01%)
Jan 04, 2007 25.98 26.28 25.65 25.80 802,579 -0.44(-1.68%)
Jan 03, 2007 27.32 27.32 25.88 26.24 862,924 -1.40(-5.06%)
Dec 29, 2006 27.92 27.96 27.43 27.64 430,748 -0.28(-1.01%)
Dec 28, 2006 27.98 28.25 27.77 27.92 282,960 -0.04(-0.13%)
Dec 27, 2006 27.95 28.04 27.72 27.96 649,195 +0.01(+0.03%)
Dec 26, 2006 27.94 28.41 27.71 27.95 526,860 -0.27(-0.97%)
Dec 22, 2006 28.56 28.64 28.03 28.22 375,122 -0.43(-1.51%)
Dec 21, 2006 29.70 29.71 28.50 28.66 949,490 -0.64(-2.19%)
Dec 20, 2006 29.59 30.15 29.30 29.30 460,262 -0.29(-0.97%)
Dec 19, 2006 28.68 29.76 28.33 29.59 659,289 +0.82(+2.85%)
Dec 18, 2006 29.61 29.62 28.73 28.76 533,663 -0.84(-2.83%)
Dec 15, 2006 30.07 30.31 29.60 29.60 432,065 -0.34(-1.14%)
Dec 14, 2006 29.85 30.07 29.52 29.95 363,931 +0.26(+0.87%)
Dec 13, 2006 29.61 29.96 29.41 29.69 341,987 +0.07(+0.25%)
Dec 12, 2006 29.49 30.08 29.46 29.61 689,571 +0.06(+0.22%)
Dec 11, 2006 29.11 29.81 29.07 29.55 668,505 +0.35(+1.20%)
Dec 08, 2006 29.69 29.75 28.67 29.20 992,061 -0.26(-0.88%)
Dec 07, 2006 28.39 29.72 28.39 29.46 932,155 +1.18(+4.17%)
Dec 06, 2006 28.25 28.41 28.03 28.28 676,295 -0.09(-0.32%)
Dec 05, 2006 28.41 28.67 28.00 28.37 314,448 +0.07(+0.26%)
Dec 04, 2006 28.65 28.73 28.08 28.30 718,426 -0.35(-1.22%)
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.