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 (%)
Jan 31, 2008 37.80 38.72 37.33 38.68 1,276,325 +0.37(+0.97%)
Jan 30, 2008 38.47 39.07 38.08 38.31 1,320,400 -0.15(-0.39%)
Jan 29, 2008 39.09 39.46 37.97 38.46 905,588 -0.40(-1.03%)
Jan 28, 2008 38.00 38.96 37.49 38.86 730,174 +1.11(+2.94%)
Jan 25, 2008 39.13 39.61 37.46 37.75 983,100 -1.10(-2.83%)
Jan 24, 2008 37.74 39.23 37.74 38.85 1,070,100 +0.99(+2.61%)
Jan 23, 2008 37.41 37.91 34.90 37.86 2,123,286 -0.18(-0.47%)
Jan 22, 2008 37.36 38.62 36.55 38.04 1,471,155 -1.08(-2.76%)
Jan 21, 2008 38.73 39.50 37.70 39.12 0 +0.00(+0.00%)
Jan 18, 2008 38.73 39.50 37.70 39.12 1,059,330 +0.59(+1.53%)
Jan 17, 2008 40.85 41.69 38.48 38.53 1,209,800 -2.18(-5.35%)
Jan 16, 2008 41.82 41.96 39.79 40.71 1,218,574 -1.54(-3.64%)
Jan 15, 2008 42.98 43.38 42.23 42.25 1,348,874 -1.33(-3.05%)
Jan 14, 2008 42.45 43.79 42.38 43.58 1,158,306 +1.64(+3.91%)
Jan 11, 2008 42.10 42.50 41.44 41.94 1,056,300 -0.12(-0.29%)
Jan 10, 2008 41.38 42.36 40.90 42.06 1,220,600 +0.31(+0.74%)
Jan 09, 2008 40.70 41.90 40.13 41.75 949,166 +1.20(+2.96%)
Jan 08, 2008 41.59 41.78 40.38 40.55 1,184,500 -0.72(-1.74%)
Jan 07, 2008 40.65 41.97 40.57 41.27 1,045,800 -0.13(-0.31%)
Jan 04, 2008 41.92 41.92 41.02 41.40 1,076,800 -0.71(-1.69%)
Jan 03, 2008 41.16 42.22 41.16 42.11 894,103 +0.64(+1.54%)
Jan 02, 2008 40.28 41.73 40.28 41.47 751,527 +1.10(+2.72%)
Jan 01, 2008 40.68 40.82 40.27 40.37 0 +0.00(+0.00%)
Dec 31, 2007 40.68 40.82 40.27 40.37 566,553 -0.53(-1.30%)
Dec 28, 2007 40.17 41.15 39.99 40.90 605,600 +0.97(+2.43%)
Dec 27, 2007 40.34 40.54 39.84 39.93 540,110 -0.58(-1.43%)
Dec 26, 2007 39.90 40.67 39.48 40.51 562,300 +0.81(+2.04%)
Dec 24, 2007 39.24 39.86 39.23 39.70 294,295 +0.25(+0.63%)
Dec 21, 2007 39.44 39.70 39.17 39.45 946,800 +0.44(+1.13%)
Dec 20, 2007 38.60 39.13 38.39 39.01 1,138,100 +0.45(+1.17%)
Dec 19, 2007 38.00 38.72 38.00 38.56 906,000 +0.60(+1.58%)
Dec 18, 2007 37.23 38.22 37.19 37.96 1,215,801 +0.94(+2.54%)
Dec 17, 2007 37.25 37.68 36.90 37.02 1,063,800 -0.24(-0.64%)
Dec 14, 2007 37.10 37.35 36.50 37.26 1,692,100 +0.34(+0.92%)
Dec 13, 2007 37.33 37.64 36.64 36.92 1,381,516 -0.60(-1.60%)
Dec 12, 2007 37.48 37.89 37.06 37.52 879,500 +0.89(+2.43%)
Dec 11, 2007 38.09 38.20 36.48 36.63 803,368 -1.25(-3.30%)
Dec 10, 2007 36.80 38.21 36.80 37.88 1,722,400 +1.08(+2.93%)
Dec 07, 2007 36.41 37.23 36.20 36.80 1,308,000 +0.31(+0.85%)
Dec 06, 2007 34.63 36.65 34.46 36.49 1,171,500 +1.69(+4.86%)
Dec 05, 2007 34.00 34.81 34.00 34.80 734,200 +1.21(+3.60%)
Dec 04, 2007 33.86 34.30 33.47 33.59 669,288 -0.54(-1.58%)
Dec 03, 2007 34.09 34.57 34.00 34.13 469,216 -0.29(-0.84%)
Nov 30, 2007 34.42 34.61 34.05 34.42 634,677 +0.37(+1.09%)
Nov 29, 2007 33.84 34.71 33.69 34.05 663,631 +0.21(+0.62%)
Nov 28, 2007 33.88 34.20 33.03 33.84 736,935 +0.18(+0.53%)
Nov 27, 2007 34.38 34.40 33.18 33.66 990,900 -0.79(-2.29%)
Nov 26, 2007 35.18 35.63 34.34 34.45 552,700 -0.64(-1.82%)
Nov 23, 2007 34.35 35.22 34.11 35.09 192,000 +1.09(+3.21%)
Nov 21, 2007 34.99 35.05 33.92 34.00 727,400 -1.05(-3.00%)
Nov 20, 2007 34.84 35.83 34.63 35.05 1,295,900 +0.89(+2.61%)
Nov 19, 2007 34.80 35.03 33.95 34.16 797,500 -1.11(-3.15%)
Nov 16, 2007 35.22 35.73 35.06 35.27 781,400 +0.13(+0.37%)
Nov 15, 2007 35.00 35.85 34.73 35.14 798,600 -0.05(-0.14%)
Nov 14, 2007 35.48 36.00 35.14 35.19 549,100 -0.04(-0.11%)
Nov 13, 2007 34.78 35.54 34.35 35.23 1,282,800 +0.48(+1.38%)
Nov 12, 2007 36.18 36.38 34.75 34.75 792,800 -2.09(-5.67%)
Nov 09, 2007 37.93 37.93 36.70 36.84 837,500 -1.08(-2.85%)
Nov 08, 2007 38.09 38.52 37.00 37.92 1,116,996 +0.10(+0.26%)
Nov 07, 2007 39.15 39.15 37.80 37.82 887,415 -1.32(-3.37%)
Nov 06, 2007 39.00 39.59 38.85 39.14 1,219,890 -0.07(-0.18%)
Nov 05, 2007 39.14 39.51 38.76 39.21 561,597 -0.33(-0.83%)
Nov 02, 2007 39.50 39.97 39.08 39.54 568,400 +0.24(+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.