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 31, 2002 7.650 7.867 7.623 7.650 92,200 -0.25(-3.16%)
May 28, 2002 7.917 7.983 7.833 7.900 78,300 -0.03(-0.42%)
May 27, 2002 8.033 8.033 7.850 7.933 77,900 +0.00(+0.00%)
May 24, 2002 8.033 8.033 7.850 7.933 76,400 -0.09(-1.16%)
May 23, 2002 7.853 8.053 7.800 8.027 100,800 +0.19(+2.42%)
May 22, 2002 7.833 7.900 7.800 7.837 54,500 +0.00(+0.04%)
May 21, 2002 7.850 7.983 7.793 7.833 152,600 -0.02(-0.21%)
May 20, 2002 7.850 7.953 7.817 7.850 62,900 +0.00(+0.00%)
May 17, 2002 8.133 8.133 7.737 7.850 112,900 -0.25(-3.05%)
May 16, 2002 8.033 8.233 8.017 8.097 116,300 +0.06(+0.79%)
May 15, 2002 8.220 8.220 8.003 8.033 98,400 -0.20(-2.43%)
May 14, 2002 8.283 8.310 8.150 8.233 125,100 -0.01(-0.16%)
May 13, 2002 8.133 8.267 8.033 8.247 56,200 +0.09(+1.06%)
May 10, 2002 8.183 8.213 8.100 8.160 74,100 -0.01(-0.08%)
May 09, 2002 8.267 8.287 8.133 8.167 117,400 -0.10(-1.21%)
May 08, 2002 8.000 8.310 8.000 8.267 159,800 +0.33(+4.16%)
May 07, 2002 8.217 8.217 7.937 7.937 168,000 -0.27(-3.29%)
May 06, 2002 8.417 8.417 8.187 8.207 136,100 -0.21(-2.50%)
May 03, 2002 8.467 8.593 8.340 8.417 257,000 -0.08(-0.98%)
May 02, 2002 8.607 8.683 8.490 8.500 205,000 -0.11(-1.24%)
May 01, 2002 8.377 8.673 8.367 8.607 159,600 +0.23(+2.75%)
Apr 30, 2002 8.320 8.383 8.320 8.377 233,500 +0.06(+0.72%)
Apr 29, 2002 8.300 8.373 8.270 8.317 120,300 +0.00(+0.00%)
Apr 26, 2002 8.367 8.400 8.233 8.317 119,600 +0.00(+0.04%)
Apr 25, 2002 8.183 8.357 8.150 8.313 95,800 +0.14(+1.71%)
Apr 24, 2002 8.350 8.367 8.113 8.173 141,100 -0.18(-2.12%)
Apr 23, 2002 8.233 8.367 8.173 8.350 108,700 +0.10(+1.21%)
Apr 22, 2002 8.300 8.353 8.187 8.250 69,800 -0.08(-1.00%)
Apr 19, 2002 8.250 8.350 8.133 8.333 148,100 +0.08(+1.01%)
Apr 18, 2002 8.123 8.320 8.093 8.250 239,600 +0.17(+2.10%)
Apr 17, 2002 8.217 8.243 7.993 8.080 1,368,000 -0.07(-0.86%)
Apr 16, 2002 7.967 8.187 7.967 8.150 308,300 +0.10(+1.24%)
Apr 15, 2002 7.933 8.140 7.933 8.050 139,600 +0.16(+2.07%)
Apr 12, 2002 8.027 8.027 7.737 7.887 169,600 -0.14(-1.74%)
Apr 11, 2002 8.080 8.250 8.000 8.027 82,100 -0.05(-0.66%)
Apr 10, 2002 7.817 8.090 7.817 8.080 113,900 +0.26(+3.37%)
Apr 09, 2002 8.057 8.100 7.793 7.817 177,500 -0.25(-3.06%)
Apr 08, 2002 8.083 8.183 8.020 8.063 166,000 +0.06(+0.79%)
Apr 05, 2002 8.140 8.150 7.970 8.000 110,500 -0.14(-1.72%)
Apr 04, 2002 8.283 8.330 8.053 8.140 120,200 -0.14(-1.73%)
Apr 03, 2002 8.537 8.567 8.167 8.283 134,800 -0.25(-2.93%)
Apr 02, 2002 8.517 8.683 8.517 8.533 180,800 +0.03(+0.31%)
Apr 01, 2002 8.333 8.567 8.317 8.507 114,400 +0.25(+3.07%)
Mar 29, 2002 8.233 8.310 8.203 8.253 126,800 +0.00(+0.00%)
Mar 28, 2002 8.233 8.310 8.203 8.253 126,800 -0.01(-0.08%)
Mar 27, 2002 8.017 8.273 8.017 8.260 112,500 +0.28(+3.47%)
Mar 26, 2002 8.033 8.070 7.867 7.983 63,000 -0.01(-0.08%)
Mar 25, 2002 8.100 8.243 7.977 7.990 233,300 -0.11(-1.36%)
Mar 22, 2002 8.317 8.317 7.980 8.100 183,900 -0.22(-2.61%)
Mar 21, 2002 8.137 8.363 8.103 8.317 215,700 +0.18(+2.25%)
Mar 20, 2002 8.060 8.267 7.960 8.133 157,200 +0.07(+0.91%)
Mar 19, 2002 7.890 8.060 7.857 8.060 54,500 +0.15(+1.94%)
Mar 18, 2002 7.833 7.933 7.803 7.907 98,300 +0.13(+1.63%)
Mar 15, 2002 7.600 7.873 7.600 7.780 140,400 +0.00(+0.00%)
Mar 14, 2002 7.670 7.780 7.553 7.780 275,200 +0.11(+1.48%)
Mar 13, 2002 7.667 7.733 7.553 7.667 256,400 +0.02(+0.26%)
Mar 12, 2002 7.450 7.667 7.450 7.647 227,100 +0.20(+2.64%)
Mar 11, 2002 7.383 7.463 7.370 7.450 145,700 +0.08(+1.13%)
Mar 08, 2002 7.380 7.517 7.263 7.367 259,200 -0.01(-0.18%)
Mar 07, 2002 7.267 7.500 7.250 7.380 264,100 +0.14(+1.98%)
Mar 06, 2002 6.867 7.300 6.800 7.237 147,100 +0.34(+4.88%)
Mar 05, 2002 6.950 7.067 6.893 6.900 175,600 -0.10(-1.38%)
Mar 04, 2002 6.933 7.067 6.847 6.997 218,000 +0.06(+0.91%)
Mar 01, 2002 6.700 6.947 6.677 6.933 369,400 +0.23(+3.48%)
Feb 28, 2002 6.667 6.700 6.600 6.700 327,000 +0.00(+0.05%)
Feb 27, 2002 6.680 6.767 6.660 6.697 256,400 +0.02(+0.25%)
Feb 26, 2002 6.617 6.700 6.617 6.680 286,800 +0.08(+1.26%)
Feb 25, 2002 6.580 6.680 6.567 6.597 412,200 +0.02(+0.25%)
Feb 22, 2002 6.367 6.617 6.300 6.580 373,100 +0.21(+3.35%)
Feb 21, 2002 6.330 6.383 6.317 6.367 320,000 +0.04(+0.63%)
Feb 20, 2002 6.440 6.483 6.167 6.327 152,000 -0.11(-1.71%)
Feb 19, 2002 6.443 6.533 6.417 6.437 191,200 -0.00(-0.05%)
Feb 18, 2002 6.333 6.517 6.333 6.440 222,400 +0.00(+0.00%)
Feb 15, 2002 6.333 6.517 6.333 6.440 222,400 +0.04(+0.57%)
Feb 14, 2002 6.350 6.567 6.350 6.403 122,500 +0.05(+0.84%)
Feb 13, 2002 6.357 6.363 6.243 6.350 86,900 -0.02(-0.26%)
Feb 12, 2002 6.353 6.367 6.250 6.367 118,300 +0.03(+0.53%)
Feb 11, 2002 6.267 6.400 6.250 6.333 375,700 +0.07(+1.06%)
Feb 08, 2002 6.260 6.317 6.230 6.267 180,800 +0.01(+0.11%)
Feb 07, 2002 6.500 6.500 6.230 6.260 150,100 -0.26(-4.04%)
Feb 06, 2002 6.580 6.600 6.517 6.523 116,500 -0.06(-0.86%)
Feb 05, 2002 6.590 6.630 6.463 6.580 126,800 -0.02(-0.30%)
Feb 04, 2002 6.663 6.663 6.567 6.600 113,800 -0.06(-0.90%)
Feb 01, 2002 6.680 6.683 6.623 6.660 285,100 -0.02(-0.35%)
Jan 31, 2002 6.683 6.733 6.650 6.683 379,600 +0.00(+0.00%)
Jan 30, 2002 6.633 6.700 6.600 6.683 206,900 -0.03(-0.50%)
Jan 29, 2002 6.860 6.883 6.603 6.717 402,100 -0.13(-1.85%)
Jan 28, 2002 7.213 7.213 6.783 6.843 305,800 -0.38(-5.26%)
Jan 25, 2002 7.233 7.250 7.100 7.223 364,000 -0.04(-0.60%)
Jan 24, 2002 7.133 7.403 7.000 7.267 278,600 +0.12(+1.63%)
Jan 23, 2002 7.067 7.233 6.950 7.150 464,200 +0.00(+0.00%)
Jan 22, 2002 7.340 7.350 7.150 7.150 109,800 -0.19(-2.54%)
Jan 21, 2002 7.483 7.483 7.300 7.337 106,900 +0.00(+0.00%)
Jan 18, 2002 7.483 7.483 7.300 7.337 106,600 -0.13(-1.74%)
Jan 17, 2002 7.500 7.500 7.353 7.467 50,100 -0.02(-0.22%)
Jan 16, 2002 7.593 7.607 7.453 7.483 97,000 -0.11(-1.49%)
Jan 15, 2002 7.483 7.667 7.433 7.597 311,700 +0.06(+0.84%)
Jan 14, 2002 7.533 7.583 7.503 7.533 156,700 -0.14(-1.82%)
Jan 11, 2002 7.700 7.733 7.657 7.673 275,800 -0.09(-1.20%)
Jan 10, 2002 7.837 7.883 7.767 7.767 5,120,000 -0.25(-3.12%)
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.