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 (%)
May 30, 2003 8.042 8.230 8.036 8.230 126,832 +0.22(+2.73%)
May 29, 2003 7.945 8.012 7.902 8.012 272,317 +0.09(+1.07%)
May 28, 2003 8.021 8.030 7.905 7.926 176,973 -0.06(-0.80%)
May 27, 2003 7.838 8.042 7.838 7.990 103,243 +0.11(+1.35%)
May 23, 2003 7.768 7.966 7.750 7.884 69,889 +0.10(+1.29%)
May 22, 2003 7.717 7.787 7.674 7.784 89,419 +0.10(+1.26%)
May 21, 2003 7.610 7.744 7.522 7.686 174,120 +0.21(+2.76%)
May 20, 2003 7.535 7.568 7.413 7.480 157,773 -0.04(-0.53%)
May 19, 2003 7.556 7.665 7.519 7.519 99,184 -0.02(-0.20%)
May 16, 2003 7.595 7.641 7.535 7.535 147,020 -0.10(-1.27%)
May 15, 2003 7.626 7.671 7.595 7.632 216,910 +0.02(+0.32%)
May 14, 2003 7.595 7.638 7.535 7.607 199,684 +0.01(+0.16%)
May 13, 2003 7.653 7.653 7.589 7.595 170,390 -0.06(-0.75%)
May 12, 2003 7.702 7.729 7.650 7.653 193,979 -0.03(-0.36%)
May 09, 2003 7.610 7.693 7.595 7.680 127,161 +0.08(+1.04%)
May 08, 2003 7.580 7.626 7.562 7.601 60,015 +0.02(+0.28%)
May 07, 2003 7.583 7.638 7.550 7.580 200,123 -0.02(-0.20%)
May 06, 2003 7.626 7.671 7.559 7.595 84,811 -0.02(-0.20%)
May 05, 2003 7.595 7.680 7.580 7.610 131,111 +0.05(+0.60%)
May 02, 2003 7.656 7.708 7.562 7.565 105,876 -0.05(-0.68%)
May 01, 2003 7.428 7.650 7.428 7.617 136,268 +0.17(+2.33%)
Apr 30, 2003 7.471 7.486 7.367 7.443 72,084 -0.03(-0.37%)
Apr 29, 2003 7.510 7.559 7.471 7.471 69,999 -0.04(-0.49%)
Apr 28, 2003 7.686 7.702 7.495 7.507 124,967 -0.15(-1.94%)
Apr 25, 2003 7.717 7.723 7.647 7.656 65,610 -0.03(-0.36%)
Apr 24, 2003 7.747 7.762 7.683 7.683 70,218 -0.07(-0.86%)
Apr 23, 2003 7.720 7.768 7.659 7.750 106,206 +0.03(+0.43%)
Apr 22, 2003 7.541 7.747 7.541 7.717 79,544 +0.14(+1.84%)
Apr 21, 2003 7.568 7.583 7.495 7.577 176,863 +0.06(+0.81%)
Apr 17, 2003 7.459 7.556 7.443 7.516 115,422 +0.10(+1.39%)
Apr 16, 2003 7.565 7.565 7.410 7.413 208,242 -0.10(-1.37%)
Apr 15, 2003 7.565 7.565 7.480 7.516 126,064 -0.08(-1.04%)
Apr 14, 2003 7.443 7.595 7.428 7.595 283,947 +0.21(+2.84%)
Apr 11, 2003 7.398 7.401 7.298 7.386 95,673 +0.01(+0.12%)
Apr 10, 2003 7.361 7.428 7.328 7.377 134,513 +0.07(+0.91%)
Apr 09, 2003 7.261 7.422 7.261 7.310 79,873 +0.04(+0.54%)
Apr 08, 2003 7.234 7.346 7.203 7.270 81,848 +0.01(+0.08%)
Apr 07, 2003 7.474 7.474 7.264 7.264 144,058 -0.06(-0.79%)
Apr 04, 2003 7.234 7.325 7.182 7.322 68,463 +0.10(+1.35%)
Apr 03, 2003 7.383 7.410 7.185 7.225 89,748 -0.15(-2.02%)
Apr 02, 2003 7.355 7.404 7.285 7.374 101,597 +0.02(+0.29%)
Apr 01, 2003 7.337 7.367 7.261 7.352 136,597 +0.06(+0.83%)
Mar 31, 2003 7.352 7.401 7.291 7.291 98,416 -0.13(-1.72%)
Mar 28, 2003 7.261 7.419 7.261 7.419 165,343 +0.13(+1.75%)
Mar 27, 2003 7.112 7.328 7.109 7.291 60,673 +0.16(+2.30%)
Mar 26, 2003 7.216 7.258 7.121 7.127 66,378 -0.12(-1.64%)
Mar 25, 2003 7.167 7.291 7.167 7.246 278,790 +0.11(+1.49%)
Mar 24, 2003 7.291 7.291 7.137 7.140 81,519 -0.09(-1.26%)
Mar 21, 2003 7.383 7.383 7.158 7.231 229,308 -0.14(-1.90%)
Mar 20, 2003 7.291 7.374 7.185 7.370 103,792 +0.08(+1.08%)
Mar 19, 2003 7.288 7.310 7.228 7.291 117,836 +0.04(+0.54%)
Mar 18, 2003 7.219 7.252 6.930 7.252 156,785 +0.03(+0.46%)
Mar 17, 2003 7.231 7.322 7.133 7.219 104,340 -0.03(-0.46%)
Mar 14, 2003 7.367 7.370 7.182 7.252 93,040 -0.10(-1.36%)
Mar 13, 2003 7.398 7.437 7.291 7.352 153,713 -0.02(-0.21%)
Mar 12, 2003 7.489 7.489 7.295 7.367 158,979 -0.14(-1.86%)
Mar 11, 2003 7.504 7.550 7.474 7.507 201,001 -0.01(-0.16%)
Mar 10, 2003 7.383 7.577 7.380 7.519 190,468 +0.12(+1.64%)
Mar 07, 2003 7.459 7.519 7.337 7.398 176,644 -0.14(-1.81%)
Mar 06, 2003 7.364 7.550 7.364 7.535 180,265 +0.11(+1.47%)
Mar 05, 2003 7.489 7.501 7.346 7.425 102,695 -0.03(-0.45%)
Mar 04, 2003 7.352 7.498 7.352 7.459 77,460 +0.05(+0.61%)
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.