Cabot Oil & Gas (NY: COG )

18.51 USD -0.40 (-2.12%)
Official Closing Price Updated: 7:57 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 9.980 10.46 9.980 10.41 5,976,536 +0.46(+4.68%)
Jan 28, 2011 10.12 10.19 9.865 9.943 6,062,420 -0.18(-1.83%)
Jan 27, 2011 10.16 10.24 10.06 10.13 2,787,152 -0.04(-0.44%)
Jan 26, 2011 9.922 10.20 9.877 10.17 3,755,480 +0.29(+2.91%)
Jan 25, 2011 9.975 9.990 9.768 9.885 3,358,668 -0.12(-1.22%)
Jan 24, 2011 9.742 10.11 9.682 10.01 6,940,336 +0.23(+2.40%)
Jan 21, 2011 9.860 10.02 9.652 9.773 8,618,860 +0.20(+2.04%)
Jan 20, 2011 9.540 9.615 9.290 9.578 4,038,976 -0.02(-0.18%)
Jan 19, 2011 9.797 9.830 9.500 9.595 4,905,320 -0.21(-2.17%)
Jan 18, 2011 9.682 9.828 9.550 9.807 4,137,384 +0.16(+1.68%)
Jan 14, 2011 9.467 9.650 9.425 9.645 4,033,576 +0.16(+1.66%)
Jan 13, 2011 9.550 9.590 9.422 9.488 3,441,244 -0.09(-0.91%)
Jan 12, 2011 9.645 9.695 9.467 9.575 4,467,840 -0.01(-0.10%)
Jan 11, 2011 9.445 9.652 9.418 9.585 3,009,452 +0.19(+1.97%)
Jan 10, 2011 9.330 9.422 9.238 9.400 2,591,416 +0.03(+0.29%)
Jan 07, 2011 9.360 9.402 9.270 9.373 3,450,628 +0.02(+0.16%)
Jan 06, 2011 9.377 9.453 9.280 9.357 4,359,756 -0.02(-0.19%)
Jan 05, 2011 9.290 9.470 9.172 9.375 6,082,548 -0.01(-0.05%)
Jan 04, 2011 9.650 9.713 9.260 9.380 5,437,596 -0.23(-2.44%)
Jan 03, 2011 9.562 9.705 9.515 9.615 4,733,452 +0.15(+1.61%)
Dec 31, 2010 9.418 9.518 9.370 9.463 3,652,160 +0.04(+0.42%)
Dec 30, 2010 9.367 9.520 9.363 9.422 4,059,392 +0.08(+0.91%)
Dec 29, 2010 9.240 9.367 9.213 9.338 4,391,464 +0.13(+1.44%)
Dec 28, 2010 9.182 9.217 9.130 9.205 2,167,444 +0.05(+0.57%)
Dec 27, 2010 9.148 9.217 9.072 9.152 5,100,384 -0.08(-0.87%)
Dec 23, 2010 9.160 9.255 9.120 9.232 1,694,568 +0.04(+0.46%)
Dec 22, 2010 9.258 9.258 9.068 9.190 3,732,844 -0.05(-0.59%)
Dec 21, 2010 9.250 9.275 9.155 9.245 3,411,764 +0.04(+0.41%)
Dec 20, 2010 9.143 9.220 8.985 9.207 4,139,412 +0.05(+0.55%)
Dec 17, 2010 9.015 9.165 8.955 9.158 8,267,424 +0.16(+1.75%)
Dec 16, 2010 9.043 9.127 8.998 9.000 4,547,560 -0.04(-0.39%)
Dec 15, 2010 9.030 9.185 9.008 9.035 4,191,436 -0.02(-0.22%)
Dec 14, 2010 9.268 9.287 8.985 9.055 5,935,768 -0.18(-1.98%)
Dec 13, 2010 8.928 9.432 8.842 9.238 16,353,648 +0.40(+4.50%)
Dec 10, 2010 8.873 8.915 8.729 8.840 5,645,392 -0.13(-1.50%)
Dec 09, 2010 9.110 9.170 8.748 8.975 7,564,032 -0.05(-0.58%)
Dec 08, 2010 9.345 9.345 9.010 9.027 5,734,936 -0.29(-3.06%)
Dec 07, 2010 9.470 9.578 9.277 9.312 4,272,728 -0.03(-0.32%)
Dec 06, 2010 9.412 9.450 9.312 9.342 6,587,996 -0.08(-0.85%)
Dec 03, 2010 9.175 9.443 9.175 9.422 4,880,804 +0.19(+2.03%)
Dec 02, 2010 9.015 9.279 9.005 9.235 6,431,624 +0.23(+2.61%)
Dec 01, 2010 8.935 9.010 8.875 9.000 6,259,928 +0.26(+2.95%)
Nov 30, 2010 8.617 8.830 8.585 8.742 3,807,588 +0.02(+0.26%)
Nov 29, 2010 8.668 8.758 8.627 8.720 6,972,532 -0.03(-0.37%)
Nov 26, 2010 8.695 8.830 8.690 8.752 2,086,804 -0.05(-0.62%)
Nov 24, 2010 8.845 8.807 8.807 8.807 4,262,532 +0.11(+1.24%)
Nov 23, 2010 8.842 8.842 8.650 8.700 5,369,516 -0.27(-3.04%)
Nov 22, 2010 8.867 8.982 8.655 8.973 5,227,092 +0.02(+0.17%)
Nov 19, 2010 8.650 8.967 8.580 8.957 9,985,056 +0.35(+4.10%)
Nov 18, 2010 8.445 8.650 8.438 8.605 6,122,340 +0.27(+3.18%)
Nov 17, 2010 8.357 8.412 8.320 8.340 3,831,776 -0.03(-0.36%)
Nov 16, 2010 8.467 8.525 8.283 8.370 6,244,820 -0.28(-3.24%)
Nov 15, 2010 8.650 8.682 8.545 8.650 4,940,348 +0.06(+0.67%)
Nov 12, 2010 8.713 8.725 8.465 8.592 4,954,672 -0.22(-2.52%)
Nov 11, 2010 8.580 8.820 8.555 8.815 5,224,796 +0.13(+1.56%)
Nov 10, 2010 8.443 8.685 8.293 8.680 7,998,944 +0.22(+2.60%)
Nov 09, 2010 8.590 9.075 8.385 8.460 19,865,460 +0.33(+4.00%)
Nov 08, 2010 7.997 8.195 7.985 8.135 3,875,512 +0.08(+1.02%)
Nov 05, 2010 8.008 8.065 7.930 8.053 3,919,376 +0.09(+1.10%)
Nov 04, 2010 7.880 8.000 7.862 7.965 5,713,704 +0.21(+2.67%)
Nov 03, 2010 7.678 7.793 7.605 7.758 6,160,396 +0.12(+1.60%)
Nov 02, 2010 7.645 7.652 7.465 7.635 3,150,044 +0.09(+1.26%)
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.