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 (%)
Dec 29, 2006 30.64 30.68 30.09 30.32 392,600 -0.31(-1.01%)
Dec 28, 2006 30.70 30.99 30.47 30.64 257,900 -0.04(-0.13%)
Dec 27, 2006 30.67 30.76 30.41 30.68 591,700 +0.01(+0.03%)
Dec 26, 2006 30.66 31.18 30.40 30.66 480,200 -0.30(-0.97%)
Dec 22, 2006 31.34 31.42 30.75 30.96 341,900 -0.48(-1.51%)
Dec 21, 2006 32.59 32.59 31.27 31.44 865,400 -0.71(-2.19%)
Dec 20, 2006 32.46 33.08 32.15 32.15 419,500 -0.31(-0.97%)
Dec 19, 2006 31.46 32.66 31.09 32.46 600,900 +0.90(+2.85%)
Dec 18, 2006 32.48 32.50 31.52 31.56 486,400 -0.92(-2.83%)
Dec 15, 2006 32.99 33.26 32.48 32.48 393,800 -0.38(-1.14%)
Dec 14, 2006 32.75 32.99 32.39 32.85 331,700 +0.28(+0.88%)
Dec 13, 2006 32.49 32.88 32.27 32.57 311,700 +0.08(+0.25%)
Dec 12, 2006 32.35 33.00 32.33 32.49 628,500 +0.07(+0.22%)
Dec 11, 2006 31.94 32.71 31.90 32.42 609,300 +0.39(+1.20%)
Dec 08, 2006 32.58 32.64 31.45 32.03 904,200 -0.29(-0.88%)
Dec 07, 2006 31.15 32.61 31.15 32.32 849,600 +1.30(+4.17%)
Dec 06, 2006 31.00 31.17 30.75 31.02 616,400 -0.10(-0.32%)
Dec 05, 2006 31.17 31.46 30.72 31.12 286,600 +0.08(+0.26%)
Dec 04, 2006 31.43 31.52 30.81 31.05 654,800 -0.38(-1.22%)
Dec 01, 2006 30.46 31.53 30.36 31.43 641,900 +0.36(+1.17%)
Nov 30, 2006 30.93 31.39 30.73 31.07 452,400 +0.20(+0.65%)
Nov 29, 2006 29.81 30.96 29.70 30.86 501,800 +1.18(+3.99%)
Nov 28, 2006 29.52 29.84 29.43 29.68 558,000 +0.20(+0.70%)
Nov 27, 2006 30.11 30.30 29.46 29.48 511,200 -0.46(-1.55%)
Nov 24, 2006 30.16 30.46 29.94 29.94 236,200 -0.09(-0.32%)
Nov 22, 2006 30.19 30.31 29.68 30.04 577,800 +0.01(+0.03%)
Nov 21, 2006 30.04 30.11 29.75 30.02 739,100 +0.11(+0.38%)
Nov 20, 2006 29.45 30.05 29.27 29.91 846,900 +0.46(+1.56%)
Nov 17, 2006 28.55 29.75 28.49 29.45 799,200 +0.90(+3.15%)
Nov 16, 2006 28.85 29.36 28.48 28.55 1,073,700 -0.18(-0.61%)
Nov 15, 2006 28.00 28.86 27.79 28.73 429,400 +0.72(+2.57%)
Nov 14, 2006 27.86 28.09 27.42 28.00 297,800 +0.21(+0.76%)
Nov 13, 2006 27.15 28.34 27.15 27.80 700,200 +0.76(+2.81%)
Nov 10, 2006 27.26 27.26 26.77 27.04 249,800 -0.41(-1.49%)
Nov 09, 2006 27.55 27.80 27.29 27.45 423,000 +0.11(+0.38%)
Nov 08, 2006 26.75 27.55 26.70 27.34 321,000 +0.50(+1.88%)
Nov 07, 2006 27.30 27.30 26.66 26.84 218,900 -0.45(-1.65%)
Nov 06, 2006 27.04 27.32 26.61 27.29 369,800 +0.25(+0.92%)
Nov 03, 2006 26.20 27.34 26.05 27.04 543,200 +1.13(+4.36%)
Nov 02, 2006 25.57 26.24 25.34 25.91 345,700 +0.21(+0.82%)
Nov 01, 2006 26.45 26.50 25.62 25.70 437,200 -0.76(-2.87%)
Oct 31, 2006 26.05 26.50 25.62 26.45 322,700 +0.40(+1.55%)
Oct 30, 2006 26.45 26.45 25.95 26.05 465,900 -0.39(-1.48%)
Oct 27, 2006 26.14 27.16 26.14 26.44 519,000 +0.24(+0.92%)
Oct 26, 2006 26.68 26.77 25.83 26.20 609,800 -0.28(-1.04%)
Oct 25, 2006 26.14 26.95 26.14 26.48 447,100 -0.10(-0.40%)
Oct 24, 2006 25.42 26.63 25.42 26.58 490,400 +1.03(+4.05%)
Oct 23, 2006 25.40 25.72 25.22 25.55 196,300 +0.04(+0.14%)
Oct 20, 2006 25.68 25.72 25.23 25.51 281,600 -0.17(-0.68%)
Oct 19, 2006 25.09 25.69 25.04 25.68 357,600 +0.73(+2.95%)
Oct 18, 2006 25.38 25.66 24.92 24.95 659,200 -0.30(-1.19%)
Oct 17, 2006 25.59 25.59 24.87 25.25 355,900 -0.41(-1.60%)
Oct 16, 2006 24.88 25.66 24.88 25.66 356,700 +0.82(+3.28%)
Oct 13, 2006 24.57 24.97 24.52 24.84 436,200 +0.45(+1.82%)
Oct 12, 2006 23.88 24.41 23.80 24.40 454,200 +0.60(+2.52%)
Oct 11, 2006 23.73 24.09 23.62 23.80 688,200 +0.07(+0.32%)
Oct 10, 2006 23.07 23.90 23.07 23.73 672,400 +0.54(+2.33%)
Oct 09, 2006 23.30 23.70 23.07 23.18 451,000 +0.12(+0.52%)
Oct 06, 2006 22.77 23.19 22.45 23.07 332,300 +0.21(+0.94%)
Oct 05, 2006 22.68 23.07 22.54 22.85 515,700 +0.66(+2.97%)
Oct 04, 2006 22.13 22.20 21.29 22.19 947,100 -0.07(-0.34%)
Oct 03, 2006 23.12 23.12 22.20 22.27 492,100 -1.07(-4.59%)
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.