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, 2003 7.392 7.480 7.313 7.313 68,463 -0.02(-0.25%)
Feb 27, 2003 7.465 7.535 7.304 7.331 146,691 -0.13(-1.79%)
Feb 26, 2003 7.459 7.559 7.456 7.465 134,403 -0.04(-0.53%)
Feb 25, 2003 7.513 7.635 7.459 7.504 291,079 -0.01(-0.12%)
Feb 24, 2003 7.364 7.532 7.337 7.513 210,656 +0.17(+2.27%)
Feb 21, 2003 7.200 7.407 7.170 7.346 181,581 +0.18(+2.46%)
Feb 20, 2003 7.103 7.252 7.051 7.170 217,897 +0.14(+1.94%)
Feb 19, 2003 6.988 7.091 6.988 7.033 144,606 +0.05(+0.65%)
Feb 18, 2003 6.988 7.027 6.933 6.988 355,263 -0.01(-0.09%)
Feb 14, 2003 7.051 7.051 6.912 6.994 199,465 -0.06(-0.82%)
Feb 13, 2003 6.921 7.058 6.836 7.051 175,437 +0.15(+2.11%)
Feb 12, 2003 7.115 7.115 6.906 6.906 167,757 -0.21(-2.91%)
Feb 11, 2003 7.246 7.246 7.058 7.112 110,046 -0.09(-1.31%)
Feb 10, 2003 7.094 7.231 7.042 7.206 177,522 +0.13(+1.80%)
Feb 07, 2003 7.301 7.301 7.058 7.079 175,986 -0.06(-0.85%)
Feb 06, 2003 7.182 7.213 7.018 7.140 160,406 -0.05(-0.63%)
Feb 05, 2003 7.428 7.428 7.143 7.185 154,152 -0.19(-2.59%)
Feb 04, 2003 7.146 7.471 7.115 7.377 211,095 +0.24(+3.32%)
Feb 03, 2003 7.155 7.185 7.091 7.140 266,392 -0.00(-0.04%)
Jan 31, 2003 7.124 7.209 7.085 7.143 180,703 +0.00(+0.04%)
Jan 30, 2003 7.170 7.234 7.106 7.140 230,954 +0.02(+0.21%)
Jan 29, 2003 6.994 7.216 6.942 7.124 268,477 +0.14(+2.00%)
Jan 28, 2003 7.018 7.076 6.927 6.985 221,408 -0.02(-0.26%)
Jan 27, 2003 7.140 7.185 7.003 7.003 175,108 -0.15(-2.12%)
Jan 24, 2003 7.246 7.246 7.115 7.155 203,634 -0.10(-1.42%)
Jan 23, 2003 7.231 7.291 7.206 7.258 131,989 +0.01(+0.17%)
Jan 22, 2003 7.282 7.337 7.143 7.246 164,026 -0.03(-0.46%)
Jan 21, 2003 7.310 7.325 7.261 7.279 245,766 -0.03(-0.37%)
Jan 17, 2003 7.310 7.380 7.291 7.307 112,679 +0.00(+0.00%)
Jan 16, 2003 7.343 7.367 7.307 7.307 474,416 -0.04(-0.50%)
Jan 15, 2003 7.352 7.370 7.261 7.343 515,011 +0.02(+0.29%)
Jan 14, 2003 7.261 7.374 7.261 7.322 225,358 +0.00(+0.00%)
Jan 13, 2003 7.398 7.404 7.200 7.322 295,467 +0.00(+0.00%)
Jan 10, 2003 7.465 7.492 7.316 7.322 247,521 -0.05(-0.70%)
Jan 09, 2003 7.419 7.477 7.322 7.374 243,461 +0.03(+0.41%)
Jan 08, 2003 7.462 7.489 7.310 7.343 180,484 -0.12(-1.55%)
Jan 07, 2003 7.626 7.686 7.395 7.459 241,157 -0.21(-2.77%)
Jan 06, 2003 7.705 7.854 7.656 7.671 129,575 -0.02(-0.28%)
Jan 03, 2003 7.808 7.857 7.693 7.693 107,083 -0.10(-1.25%)
Jan 02, 2003 7.580 7.838 7.580 7.790 150,641 +0.26(+3.47%)
Dec 31, 2002 7.535 7.626 7.428 7.528 143,729 +0.01(+0.08%)
Dec 30, 2002 7.550 7.656 7.419 7.522 116,409 +0.00(+0.04%)
Dec 27, 2002 7.717 7.744 7.486 7.519 91,284 -0.16(-2.06%)
Dec 26, 2002 7.702 7.817 7.674 7.677 62,428 +0.01(+0.08%)
Dec 24, 2002 7.762 7.808 7.653 7.671 92,930 -0.08(-1.06%)
Dec 23, 2002 7.580 7.768 7.574 7.753 247,082 +0.20(+2.61%)
Dec 20, 2002 7.668 7.756 7.556 7.556 677,282 -0.04(-0.48%)
Dec 19, 2002 7.671 7.720 7.577 7.592 236,878 -0.04(-0.56%)
Dec 18, 2002 7.847 7.847 7.595 7.635 136,597 -0.23(-2.90%)
Dec 17, 2002 7.960 8.063 7.762 7.863 185,641 -0.10(-1.22%)
Dec 16, 2002 7.929 8.051 7.826 7.960 161,942 +0.05(+0.69%)
Dec 13, 2002 7.905 8.033 7.902 7.905 129,466 +0.00(+0.04%)
Dec 12, 2002 7.686 7.933 7.683 7.902 112,240 +0.22(+2.81%)
Dec 11, 2002 7.614 7.729 7.535 7.686 103,572 +0.08(+1.00%)
Dec 10, 2002 7.413 7.635 7.367 7.610 119,591 +0.23(+3.13%)
Dec 09, 2002 7.446 7.580 7.370 7.380 87,115 -0.04(-0.49%)
Dec 06, 2002 7.352 7.480 7.349 7.416 115,422 +0.03(+0.37%)
Dec 05, 2002 7.264 7.443 7.264 7.389 72,303 +0.14(+1.97%)
Dec 04, 2002 7.216 7.301 7.115 7.246 100,500 -0.00(-0.04%)
Dec 03, 2002 7.200 7.325 7.185 7.249 91,942 +0.03(+0.46%)
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.