Skip to main content
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 (%)
Sep 30, 2004 14.86 15.05 14.80 14.97 264,700 +0.11(+0.72%)
Sep 29, 2004 15.01 15.17 14.80 14.86 252,700 -0.17(-1.11%)
Sep 28, 2004 14.78 15.12 14.78 15.03 288,100 +0.33(+2.22%)
Sep 27, 2004 14.94 15.12 14.70 14.70 161,500 -0.32(-2.15%)
Sep 24, 2004 14.82 15.20 14.80 15.02 173,900 +0.24(+1.60%)
Sep 23, 2004 14.67 14.90 14.52 14.79 111,300 +0.12(+0.82%)
Sep 22, 2004 14.85 14.85 14.60 14.67 153,700 -0.19(-1.26%)
Sep 21, 2004 14.55 14.97 14.50 14.85 225,700 +0.36(+2.48%)
Sep 20, 2004 14.50 14.67 14.45 14.49 82,900 -0.02(-0.16%)
Sep 17, 2004 14.43 14.55 14.30 14.52 137,500 +0.13(+0.93%)
Sep 16, 2004 14.32 14.44 14.26 14.38 120,500 +0.10(+0.70%)
Sep 15, 2004 14.18 14.38 14.18 14.28 240,000 +0.07(+0.52%)
Sep 14, 2004 14.27 14.31 14.10 14.21 161,900 +0.03(+0.19%)
Sep 13, 2004 14.07 14.30 14.00 14.18 168,500 +0.10(+0.71%)
Sep 10, 2004 14.13 14.20 14.03 14.08 151,400 -0.08(-0.56%)
Sep 09, 2004 13.95 14.21 13.95 14.16 251,600 +0.26(+1.87%)
Sep 08, 2004 13.99 14.03 13.88 13.90 263,700 -0.07(-0.50%)
Sep 07, 2004 13.87 13.97 13.80 13.97 280,700 +0.10(+0.74%)
Sep 03, 2004 13.88 13.99 13.81 13.87 241,400 -0.01(-0.05%)
Sep 02, 2004 13.75 13.88 13.63 13.88 148,400 +0.16(+1.14%)
Sep 01, 2004 13.55 13.83 13.53 13.72 173,100 +0.25(+1.86%)
Aug 31, 2004 13.17 13.47 13.14 13.47 165,800 +0.35(+2.67%)
Aug 30, 2004 13.20 13.29 13.00 13.12 133,100 -0.13(-0.96%)
Aug 27, 2004 13.10 13.25 13.07 13.25 104,600 +0.18(+1.35%)
Aug 26, 2004 13.02 13.10 12.85 13.07 279,300 +0.05(+0.41%)
Aug 25, 2004 13.12 13.24 12.96 13.02 265,800 -0.11(-0.81%)
Aug 24, 2004 13.00 13.17 12.88 13.12 299,500 +0.15(+1.13%)
Aug 23, 2004 13.27 13.30 12.95 12.98 318,500 -0.33(-2.50%)
Aug 20, 2004 13.17 13.38 13.08 13.31 308,600 +0.21(+1.63%)
Aug 19, 2004 13.11 13.23 13.05 13.10 220,200 -0.01(-0.08%)
Aug 18, 2004 12.96 13.15 12.96 13.11 295,700 +0.17(+1.34%)
Aug 17, 2004 13.09 13.09 12.73 12.93 407,600 -0.16(-1.22%)
Aug 16, 2004 13.47 13.50 12.96 13.09 597,400 -0.38(-2.84%)
Aug 13, 2004 13.38 13.52 13.27 13.48 260,400 +0.17(+1.25%)
Aug 12, 2004 13.52 13.65 13.31 13.31 335,600 -0.24(-1.77%)
Aug 11, 2004 13.50 13.61 13.40 13.55 445,000 +0.02(+0.15%)
Aug 10, 2004 13.50 13.66 13.44 13.53 138,200 +0.03(+0.22%)
Aug 09, 2004 13.34 13.59 13.34 13.50 242,700 +0.15(+1.10%)
Aug 06, 2004 13.43 13.47 13.33 13.35 322,000 -0.08(-0.60%)
Aug 05, 2004 13.95 14.01 13.17 13.43 471,500 -0.52(-3.70%)
Aug 04, 2004 14.53 14.53 13.93 13.95 218,100 -0.62(-4.23%)
Aug 03, 2004 14.59 14.76 14.51 14.57 302,000 -0.02(-0.16%)
Aug 02, 2004 14.66 14.66 14.30 14.59 283,300 -0.07(-0.45%)
Jul 30, 2004 14.47 14.74 14.39 14.66 385,700 +0.19(+1.31%)
Jul 29, 2004 14.23 14.47 14.07 14.47 318,700 +0.28(+2.00%)
Jul 28, 2004 14.07 14.28 13.88 14.18 225,400 +0.13(+0.92%)
Jul 27, 2004 13.60 14.08 13.57 14.05 202,100 +0.49(+3.59%)
Jul 26, 2004 13.62 13.74 13.52 13.57 309,000 -0.01(-0.07%)
Jul 23, 2004 13.63 13.66 13.50 13.58 147,900 -0.09(-0.66%)
Jul 22, 2004 13.77 13.88 13.58 13.67 261,400 -0.11(-0.82%)
Jul 21, 2004 14.28 14.33 13.78 13.78 191,400 -0.47(-3.30%)
Jul 20, 2004 14.47 14.47 14.17 14.25 168,000 -0.22(-1.52%)
Jul 19, 2004 14.22 14.53 14.13 14.47 313,800 +0.30(+2.12%)
Jul 16, 2004 14.25 14.28 14.12 14.17 286,300 -0.06(-0.44%)
Jul 15, 2004 14.20 14.37 14.19 14.23 177,300 +0.03(+0.23%)
Jul 14, 2004 13.98 14.29 13.98 14.20 179,900 +0.19(+1.36%)
Jul 13, 2004 13.86 14.10 13.76 14.01 168,600 +0.15(+1.11%)
Jul 12, 2004 13.92 13.98 13.80 13.86 297,200 -0.07(-0.48%)
Jul 09, 2004 14.11 14.12 13.89 13.92 566,400 -0.18(-1.25%)
Jul 08, 2004 14.23 14.29 14.06 14.10 275,500 -0.12(-0.82%)
Jul 07, 2004 14.23 14.26 14.10 14.22 257,000 -0.01(-0.05%)
Jul 06, 2004 14.17 14.42 14.15 14.22 358,900 +0.12(+0.85%)
Jul 02, 2004 14.25 14.26 13.96 14.10 215,900 -0.06(-0.45%)
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.