Cabot Oil & Gas (NY: COG )

16.00 USD +0.10 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 9.238 9.373 9.158 9.220 3,626,800 +0.06(+0.63%)
Jun 28, 2007 9.453 9.568 9.120 9.162 4,945,992 -0.27(-2.89%)
Jun 27, 2007 9.258 9.470 9.127 9.435 5,913,200 +0.08(+0.80%)
Jun 26, 2007 9.705 9.758 9.332 9.360 5,157,100 -0.38(-3.85%)
Jun 25, 2007 9.975 9.985 9.682 9.735 4,205,988 -0.30(-3.01%)
Jun 22, 2007 10.34 10.36 10.02 10.04 5,990,452 -0.29(-2.76%)
Jun 21, 2007 10.06 10.32 10.00 10.32 2,750,396 +0.32(+3.25%)
Jun 20, 2007 10.31 10.47 9.953 9.998 3,411,600 -0.33(-3.20%)
Jun 19, 2007 10.42 10.43 10.29 10.33 2,828,000 -0.14(-1.36%)
Jun 18, 2007 10.60 10.62 10.43 10.47 2,495,200 +0.01(+0.10%)
Jun 15, 2007 10.48 10.54 10.43 10.46 2,820,800 +0.02(+0.22%)
Jun 14, 2007 10.32 10.52 10.32 10.44 3,782,400 +0.21(+2.10%)
Jun 13, 2007 9.750 10.30 9.750 10.22 7,917,200 +0.50(+5.09%)
Jun 12, 2007 9.387 9.852 9.387 9.727 6,229,600 +0.34(+3.65%)
Jun 11, 2007 9.428 9.543 9.385 9.385 2,298,000 -0.05(-0.56%)
Jun 08, 2007 9.395 9.438 9.217 9.438 3,508,800 -0.02(-0.21%)
Jun 07, 2007 9.713 9.822 9.457 9.457 3,514,400 -0.26(-2.63%)
Jun 06, 2007 9.945 9.950 9.672 9.713 2,772,800 -0.23(-2.34%)
Jun 05, 2007 9.870 9.963 9.783 9.945 2,188,400 +0.07(+0.73%)
Jun 04, 2007 9.592 9.873 9.592 9.873 6,698,800 +0.24(+2.44%)
Jun 01, 2007 9.812 9.848 9.623 9.637 3,520,400 -0.11(-1.15%)
May 31, 2007 9.810 9.900 9.693 9.750 1,900,000 -0.04(-0.36%)
May 30, 2007 9.613 9.793 9.557 9.785 2,613,200 +0.17(+1.79%)
May 29, 2007 9.725 9.725 9.537 9.613 1,508,800 -0.11(-1.13%)
May 25, 2007 9.655 9.760 9.607 9.723 1,809,200 +0.16(+1.70%)
May 24, 2007 9.730 9.928 9.500 9.560 3,322,400 -0.17(-1.72%)
May 23, 2007 9.768 9.982 9.720 9.727 3,439,600 -0.09(-0.89%)
May 22, 2007 9.648 9.887 9.617 9.815 5,997,200 +0.17(+1.74%)
May 21, 2007 9.588 9.710 9.482 9.648 3,696,600 +0.04(+0.42%)
May 18, 2007 9.562 9.652 9.540 9.607 2,950,400 +0.10(+1.00%)
May 17, 2007 9.310 9.537 9.227 9.512 4,032,000 +0.14(+1.55%)
May 16, 2007 9.283 9.367 9.137 9.367 2,331,600 +0.05(+0.59%)
May 15, 2007 9.342 9.545 9.245 9.312 4,861,200 -0.03(-0.32%)
May 14, 2007 9.280 9.383 9.235 9.342 1,876,800 +0.06(+0.62%)
May 11, 2007 9.195 9.315 9.160 9.285 1,254,800 +0.14(+1.53%)
May 10, 2007 9.262 9.338 9.115 9.145 3,295,600 -0.11(-1.14%)
May 09, 2007 9.405 9.405 9.110 9.250 3,726,800 -0.15(-1.65%)
May 08, 2007 9.345 9.432 9.252 9.405 2,523,200 +0.01(+0.08%)
May 07, 2007 9.400 9.440 9.330 9.398 2,041,200 -0.00(-0.03%)
May 04, 2007 9.450 9.482 9.340 9.400 4,502,400 +0.01(+0.08%)
May 03, 2007 9.402 9.457 9.245 9.393 4,038,800 -0.01(-0.11%)
May 02, 2007 9.273 9.453 9.238 9.402 5,468,800 +0.17(+1.81%)
May 01, 2007 8.883 9.310 8.877 9.235 7,291,600 +0.13(+1.43%)
Apr 30, 2007 9.150 9.367 9.090 9.105 3,918,000 -0.12(-1.25%)
Apr 27, 2007 9.145 9.262 9.065 9.220 3,860,000 +0.02(+0.24%)
Apr 26, 2007 9.143 9.315 9.025 9.197 5,462,800 +0.02(+0.25%)
Apr 25, 2007 9.085 9.238 9.005 9.175 2,643,600 +0.20(+2.17%)
Apr 24, 2007 9.000 9.092 8.953 8.980 4,265,200 -0.02(-0.22%)
Apr 23, 2007 8.832 9.040 8.735 9.000 4,950,800 +0.13(+1.47%)
Apr 20, 2007 8.685 8.880 8.495 8.870 4,912,400 +0.21(+2.37%)
Apr 19, 2007 8.750 8.828 8.595 8.665 5,964,800 -0.11(-1.25%)
Apr 18, 2007 8.678 8.818 8.530 8.775 5,254,400 +0.10(+1.12%)
Apr 17, 2007 8.855 8.930 8.640 8.678 2,971,332 -0.17(-1.98%)
Apr 16, 2007 8.900 8.915 8.768 8.852 2,971,600 -0.05(-0.51%)
Apr 13, 2007 8.960 8.960 8.822 8.898 2,737,200 -0.09(-1.00%)
Apr 12, 2007 8.960 8.996 8.797 8.988 4,963,600 +0.13(+1.50%)
Apr 11, 2007 8.875 8.938 8.810 8.855 5,660,000 -0.02(-0.23%)
Apr 10, 2007 8.637 8.887 8.637 8.875 4,720,400 +0.21(+2.42%)
Apr 09, 2007 8.650 8.780 8.610 8.665 2,399,600 -0.02(-0.26%)
Apr 05, 2007 8.705 8.748 8.615 8.688 2,570,228 +0.00(+0.00%)
Apr 04, 2007 8.640 8.695 8.555 8.688 2,684,000 +0.05(+0.58%)
Apr 03, 2007 8.640 8.693 8.585 8.637 4,154,800 -0.08(-0.92%)
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.