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 (%)
May 30, 2003 8.823 9.030 8.817 9.030 115,600 +0.24(+2.73%)
May 29, 2003 8.717 8.790 8.670 8.790 248,200 +0.09(+1.07%)
May 28, 2003 8.800 8.810 8.673 8.697 161,300 -0.07(-0.80%)
May 27, 2003 8.600 8.823 8.600 8.767 94,100 +0.12(+1.35%)
May 23, 2003 8.523 8.740 8.503 8.650 63,700 +0.11(+1.29%)
May 22, 2003 8.467 8.543 8.420 8.540 81,500 +0.11(+1.26%)
May 21, 2003 8.350 8.497 8.253 8.433 158,700 +0.23(+2.76%)
May 20, 2003 8.267 8.303 8.133 8.207 143,800 -0.04(-0.53%)
May 19, 2003 8.290 8.410 8.250 8.250 90,400 -0.02(-0.20%)
May 16, 2003 8.333 8.383 8.267 8.267 134,000 -0.11(-1.27%)
May 15, 2003 8.367 8.417 8.333 8.373 197,700 +0.03(+0.32%)
May 14, 2003 8.333 8.380 8.267 8.347 182,000 +0.01(+0.16%)
May 13, 2003 8.397 8.397 8.327 8.333 155,300 -0.06(-0.75%)
May 12, 2003 8.450 8.480 8.393 8.397 176,800 -0.03(-0.36%)
May 09, 2003 8.350 8.440 8.333 8.427 115,900 +0.09(+1.04%)
May 08, 2003 8.317 8.367 8.297 8.340 54,700 +0.02(+0.28%)
May 07, 2003 8.320 8.380 8.283 8.317 182,400 -0.02(-0.20%)
May 06, 2003 8.367 8.417 8.293 8.333 77,300 -0.02(-0.20%)
May 05, 2003 8.333 8.427 8.317 8.350 119,500 +0.05(+0.60%)
May 02, 2003 8.400 8.457 8.297 8.300 96,500 -0.06(-0.68%)
May 01, 2003 8.150 8.393 8.150 8.357 124,200 +0.19(+2.33%)
Apr 30, 2003 8.197 8.213 8.083 8.167 65,700 -0.03(-0.37%)
Apr 29, 2003 8.240 8.293 8.197 8.197 63,800 -0.04(-0.49%)
Apr 28, 2003 8.433 8.450 8.223 8.237 113,900 -0.16(-1.94%)
Apr 25, 2003 8.467 8.473 8.390 8.400 59,800 -0.03(-0.36%)
Apr 24, 2003 8.500 8.517 8.430 8.430 64,000 -0.07(-0.86%)
Apr 23, 2003 8.470 8.523 8.403 8.503 96,800 +0.04(+0.43%)
Apr 22, 2003 8.273 8.500 8.273 8.467 72,500 +0.15(+1.84%)
Apr 21, 2003 8.303 8.320 8.223 8.313 161,200 +0.07(+0.81%)
Apr 17, 2003 8.183 8.290 8.167 8.247 105,200 +0.11(+1.39%)
Apr 16, 2003 8.300 8.300 8.130 8.133 189,800 -0.11(-1.37%)
Apr 15, 2003 8.300 8.300 8.207 8.247 114,900 -0.09(-1.04%)
Apr 14, 2003 8.167 8.333 8.150 8.333 258,800 +0.23(+2.84%)
Apr 11, 2003 8.117 8.120 8.007 8.103 87,200 +0.01(+0.12%)
Apr 10, 2003 8.077 8.150 8.040 8.093 122,600 +0.07(+0.91%)
Apr 09, 2003 7.967 8.143 7.967 8.020 72,800 +0.04(+0.54%)
Apr 08, 2003 7.937 8.060 7.903 7.977 74,600 +0.01(+0.08%)
Apr 07, 2003 8.200 8.200 7.970 7.970 131,300 -0.06(-0.79%)
Apr 04, 2003 7.937 8.037 7.880 8.033 62,400 +0.11(+1.35%)
Apr 03, 2003 8.100 8.130 7.883 7.927 81,800 -0.16(-2.02%)
Apr 02, 2003 8.070 8.123 7.993 8.090 92,600 +0.02(+0.29%)
Apr 01, 2003 8.050 8.083 7.967 8.067 124,500 +0.07(+0.83%)
Mar 31, 2003 8.067 8.120 8.000 8.000 89,700 -0.14(-1.72%)
Mar 28, 2003 7.967 8.140 7.967 8.140 150,700 +0.14(+1.75%)
Mar 27, 2003 7.803 8.040 7.800 8.000 55,300 +0.18(+2.30%)
Mar 26, 2003 7.917 7.963 7.813 7.820 60,500 -0.13(-1.64%)
Mar 25, 2003 7.863 8.000 7.863 7.950 254,100 +0.12(+1.49%)
Mar 24, 2003 8.000 8.000 7.830 7.833 74,300 -0.10(-1.26%)
Mar 21, 2003 8.100 8.100 7.853 7.933 209,000 -0.15(-1.90%)
Mar 20, 2003 8.000 8.090 7.883 8.087 94,600 +0.09(+1.08%)
Mar 19, 2003 7.997 8.020 7.930 8.000 107,400 +0.04(+0.54%)
Mar 18, 2003 7.920 7.957 7.603 7.957 142,900 +0.04(+0.46%)
Mar 17, 2003 7.933 8.033 7.827 7.920 95,100 -0.04(-0.46%)
Mar 14, 2003 8.083 8.087 7.880 7.957 84,800 -0.11(-1.36%)
Mar 13, 2003 8.117 8.160 8.000 8.067 140,100 -0.02(-0.21%)
Mar 12, 2003 8.217 8.217 8.003 8.083 144,900 -0.15(-1.86%)
Mar 11, 2003 8.233 8.283 8.200 8.237 183,200 -0.01(-0.16%)
Mar 10, 2003 8.100 8.313 8.097 8.250 173,600 +0.13(+1.64%)
Mar 07, 2003 8.183 8.250 8.050 8.117 161,000 -0.15(-1.81%)
Mar 06, 2003 8.080 8.283 8.080 8.267 164,300 +0.12(+1.47%)
Mar 05, 2003 8.217 8.230 8.060 8.147 93,600 -0.04(-0.45%)
Mar 04, 2003 8.067 8.227 8.067 8.183 70,600 +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.