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 (%)
Nov 29, 2002 7.767 7.790 7.700 7.700 36,000 -0.08(-1.07%)
Nov 27, 2002 7.650 7.823 7.583 7.783 65,800 +0.16(+2.14%)
Nov 26, 2002 7.747 7.767 7.580 7.620 51,600 -0.13(-1.63%)
Nov 25, 2002 7.603 7.750 7.583 7.747 61,200 +0.15(+1.93%)
Nov 22, 2002 7.800 7.800 7.567 7.600 71,000 -0.20(-2.52%)
Nov 21, 2002 7.733 7.860 7.573 7.797 92,900 +0.11(+1.43%)
Nov 20, 2002 7.500 7.697 7.453 7.687 89,400 +0.19(+2.49%)
Nov 19, 2002 7.583 7.650 7.467 7.500 147,500 -0.07(-0.92%)
Nov 18, 2002 7.500 7.637 7.380 7.570 122,000 +0.24(+3.23%)
Nov 15, 2002 7.313 7.420 7.253 7.333 62,600 +0.02(+0.32%)
Nov 14, 2002 7.273 7.420 7.273 7.310 125,400 +0.09(+1.29%)
Nov 13, 2002 7.517 7.527 7.217 7.217 217,500 -0.30(-3.95%)
Nov 12, 2002 7.510 7.557 7.470 7.513 83,800 +0.04(+0.49%)
Nov 11, 2002 7.503 7.503 7.450 7.477 99,100 -0.01(-0.18%)
Nov 08, 2002 7.483 7.543 7.457 7.490 104,600 -0.02(-0.22%)
Nov 07, 2002 7.500 7.530 7.467 7.507 61,500 +0.04(+0.49%)
Nov 06, 2002 7.333 7.517 7.333 7.470 154,200 +0.16(+2.14%)
Nov 05, 2002 7.417 7.417 7.293 7.313 149,400 -0.07(-0.95%)
Nov 04, 2002 7.470 7.500 7.357 7.383 203,000 -0.03(-0.45%)
Nov 01, 2002 7.283 7.517 7.280 7.417 123,500 +0.13(+1.78%)
Oct 31, 2002 7.400 7.450 7.200 7.287 214,700 -0.03(-0.46%)
Oct 30, 2002 7.063 7.323 7.063 7.320 75,700 +0.26(+3.63%)
Oct 29, 2002 7.133 7.133 6.910 7.063 88,500 -0.04(-0.52%)
Oct 28, 2002 7.100 7.233 6.987 7.100 168,100 +0.00(+0.00%)
Oct 25, 2002 7.187 7.187 7.033 7.100 82,700 -0.09(-1.25%)
Oct 24, 2002 7.583 7.613 7.173 7.190 63,100 -0.29(-3.88%)
Oct 23, 2002 7.160 7.550 7.110 7.480 122,800 +0.29(+3.98%)
Oct 22, 2002 7.430 7.447 7.160 7.193 63,400 -0.27(-3.66%)
Oct 21, 2002 7.363 7.570 7.363 7.467 74,900 +0.10(+1.40%)
Oct 18, 2002 7.507 7.507 7.360 7.363 61,200 -0.13(-1.69%)
Oct 17, 2002 7.333 7.583 7.300 7.490 61,100 +0.19(+2.60%)
Oct 16, 2002 7.450 7.467 7.233 7.300 135,500 -0.26(-3.48%)
Oct 15, 2002 7.467 7.630 7.370 7.563 100,400 +0.22(+3.00%)
Oct 14, 2002 6.983 7.360 6.983 7.343 74,800 +0.38(+5.41%)
Oct 11, 2002 6.940 7.033 6.750 6.967 194,500 +0.11(+1.60%)
Oct 10, 2002 6.740 6.867 6.717 6.857 162,500 +0.12(+1.73%)
Oct 09, 2002 6.867 6.950 6.707 6.740 101,100 -0.14(-2.08%)
Oct 08, 2002 6.887 6.973 6.850 6.883 106,600 -0.00(-0.05%)
Oct 07, 2002 7.200 7.250 6.883 6.887 65,800 -0.29(-4.00%)
Oct 04, 2002 7.333 7.333 7.133 7.173 89,900 -0.12(-1.65%)
Oct 03, 2002 7.250 7.470 7.220 7.293 124,500 +0.03(+0.41%)
Oct 02, 2002 7.370 7.550 7.263 7.263 580,000 -0.14(-1.89%)
Oct 01, 2002 7.170 7.403 7.170 7.403 85,000 +0.24(+3.30%)
Sep 30, 2002 7.077 7.250 7.073 7.167 204,200 +0.09(+1.27%)
Sep 27, 2002 7.050 7.300 7.033 7.077 72,000 +0.04(+0.52%)
Sep 26, 2002 6.833 7.167 6.833 7.040 133,700 +0.22(+3.18%)
Sep 25, 2002 6.750 6.883 6.683 6.823 394,800 +0.16(+2.35%)
Sep 24, 2002 6.883 6.890 6.650 6.667 173,600 -0.27(-3.89%)
Sep 23, 2002 6.967 7.023 6.850 6.937 128,700 +0.02(+0.29%)
Sep 20, 2002 7.117 7.183 6.917 6.917 129,500 -0.12(-1.66%)
Sep 19, 2002 7.333 7.367 7.033 7.033 104,600 -0.32(-4.31%)
Sep 18, 2002 7.367 7.400 7.243 7.350 63,300 +0.02(+0.23%)
Sep 17, 2002 7.350 7.383 7.200 7.333 134,100 -0.05(-0.68%)
Sep 16, 2002 7.350 7.467 7.233 7.383 90,700 +0.02(+0.23%)
Sep 13, 2002 7.183 7.407 7.137 7.367 94,400 +0.17(+2.31%)
Sep 12, 2002 7.417 7.417 7.200 7.200 75,700 -0.21(-2.83%)
Sep 11, 2002 7.450 7.620 7.400 7.410 138,400 -0.04(-0.54%)
Sep 10, 2002 7.383 7.547 7.383 7.450 132,800 +0.08(+1.13%)
Sep 09, 2002 7.450 7.557 7.333 7.367 96,900 -0.06(-0.76%)
Sep 06, 2002 7.283 7.500 7.250 7.423 98,300 +0.26(+3.58%)
Sep 05, 2002 7.387 7.427 7.167 7.167 153,500 -0.21(-2.89%)
Sep 04, 2002 7.307 7.470 7.000 7.380 182,700 +0.08(+1.05%)
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.