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 (%)
Oct 31, 2011 78.67 79.33 76.30 77.72 2,541,369 -2.48(-3.09%)
Oct 28, 2011 77.16 81.47 76.63 80.20 3,029,421 +2.77(+3.58%)
Oct 27, 2011 73.74 80.54 73.00 77.43 6,234,004 +10.59(+15.84%)
Oct 26, 2011 67.03 68.34 63.72 66.84 3,152,395 +0.72(+1.09%)
Oct 25, 2011 70.39 70.39 65.94 66.12 1,981,978 -4.50(-6.37%)
Oct 24, 2011 70.38 71.35 69.12 70.62 2,308,497 +0.33(+0.47%)
Oct 21, 2011 69.97 70.95 69.79 70.29 1,802,125 +1.42(+2.06%)
Oct 20, 2011 68.00 69.79 67.21 68.87 1,868,725 +0.63(+0.92%)
Oct 19, 2011 69.75 70.92 67.67 68.24 2,767,255 -1.37(-1.97%)
Oct 18, 2011 68.85 69.99 66.27 69.61 2,358,280 +0.70(+1.02%)
Oct 17, 2011 67.74 71.38 67.40 68.91 2,664,027 +0.59(+0.86%)
Oct 14, 2011 65.82 68.34 63.93 68.32 2,118,817 +3.37(+5.19%)
Oct 13, 2011 63.84 65.37 61.00 64.95 4,417,870 +0.55(+0.85%)
Oct 12, 2011 66.25 66.93 64.30 64.40 2,515,804 -1.41(-2.14%)
Oct 11, 2011 66.29 67.38 65.01 65.81 1,210,856 -1.37(-2.04%)
Oct 10, 2011 65.34 67.96 64.91 67.18 1,456,814 +3.56(+5.60%)
Oct 07, 2011 66.16 66.43 62.95 63.62 1,816,084 -1.91(-2.91%)
Oct 06, 2011 66.45 67.18 64.71 65.53 1,871,021 +1.22(+1.90%)
Oct 05, 2011 62.22 65.02 59.97 64.31 2,880,988 +3.13(+5.12%)
Oct 04, 2011 56.92 61.32 55.54 61.18 2,106,876 +2.60(+4.44%)
Oct 03, 2011 60.82 61.55 58.27 58.58 1,626,329 -3.33(-5.38%)
Sep 30, 2011 62.39 64.45 61.30 61.91 1,583,281 -2.22(-3.46%)
Sep 29, 2011 65.69 65.91 62.20 64.13 1,461,455 +0.49(+0.77%)
Sep 28, 2011 66.68 67.24 63.52 63.64 1,841,232 -2.64(-3.98%)
Sep 27, 2011 66.50 69.03 65.78 66.28 2,123,263 +1.38(+2.13%)
Sep 26, 2011 61.66 64.98 60.22 64.90 2,936,819 +3.79(+6.20%)
Sep 23, 2011 64.01 64.66 60.61 61.11 2,929,493 -3.61(-5.58%)
Sep 22, 2011 66.68 68.63 62.91 64.72 3,972,488 -5.31(-7.58%)
Sep 21, 2011 71.24 77.07 70.01 70.03 4,581,508 -1.37(-1.92%)
Sep 20, 2011 73.24 74.93 71.32 71.40 2,004,645 -1.36(-1.87%)
Sep 19, 2011 68.69 73.78 67.38 72.76 4,186,895 +2.20(+3.12%)
Sep 16, 2011 69.74 71.66 68.75 70.56 3,866,994 +1.05(+1.51%)
Sep 15, 2011 71.02 71.17 68.48 69.51 2,477,796 -0.60(-0.86%)
Sep 14, 2011 70.22 71.07 67.80 70.11 2,128,803 +0.32(+0.46%)
Sep 13, 2011 69.47 70.28 67.21 69.79 2,025,615 +0.06(+0.09%)
Sep 12, 2011 68.78 71.04 67.29 69.73 2,718,270 -0.46(-0.66%)
Sep 09, 2011 73.37 73.54 69.33 70.19 3,275,270 -4.11(-5.53%)
Sep 08, 2011 76.20 77.28 74.01 74.30 2,438,553 -2.82(-3.66%)
Sep 07, 2011 76.72 78.65 76.35 77.12 1,733,737 +2.02(+2.69%)
Sep 06, 2011 72.06 75.35 70.47 75.10 1,955,727 +0.86(+1.16%)
Sep 02, 2011 73.49 74.97 72.00 74.24 1,354,879 -1.06(-1.41%)
Sep 01, 2011 76.10 78.57 75.25 75.30 1,628,789 -0.56(-0.74%)
Aug 31, 2011 77.30 78.47 75.27 75.86 1,941,821 -0.81(-1.06%)
Aug 30, 2011 73.64 77.47 73.24 76.67 2,415,285 +2.69(+3.64%)
Aug 29, 2011 72.79 74.07 71.64 73.98 1,507,187 +2.03(+2.82%)
Aug 26, 2011 68.72 72.13 68.15 71.95 2,061,215 +2.45(+3.53%)
Aug 25, 2011 70.57 71.50 68.61 69.50 1,459,795 -0.75(-1.07%)
Aug 24, 2011 69.85 70.77 68.38 70.25 1,169,642 +0.04(+0.06%)
Aug 23, 2011 66.84 70.23 65.48 70.21 1,561,634 +4.10(+6.20%)
Aug 22, 2011 69.05 69.43 64.78 66.11 1,820,140 -0.48(-0.72%)
Aug 19, 2011 66.39 69.43 66.15 66.59 1,955,358 -1.38(-2.03%)
Aug 18, 2011 70.05 70.05 66.93 67.97 2,101,301 -4.13(-5.73%)
Aug 17, 2011 72.95 73.73 71.38 72.10 1,450,255 +0.21(+0.29%)
Aug 16, 2011 72.82 73.52 71.01 71.89 1,953,530 -2.11(-2.85%)
Aug 15, 2011 73.06 74.39 72.92 74.00 2,278,756 +1.78(+2.46%)
Aug 12, 2011 72.53 73.32 70.52 72.22 1,407,069 +1.02(+1.43%)
Aug 11, 2011 67.12 72.51 66.20 71.20 2,656,326 +4.50(+6.75%)
Aug 10, 2011 64.18 69.98 63.68 66.70 2,870,260 +1.06(+1.61%)
Aug 09, 2011 64.23 66.50 59.90 65.64 3,632,768 +6.34(+10.69%)
Aug 08, 2011 64.23 64.23 57.80 59.30 3,662,853 -7.57(-11.32%)
Aug 05, 2011 68.82 69.75 64.58 66.87 3,931,466 -0.64(-0.95%)
Aug 04, 2011 71.64 71.91 67.30 67.51 2,594,628 -5.63(-7.70%)
Aug 03, 2011 73.49 74.24 71.09 73.14 2,024,000 -0.35(-0.48%)
Aug 02, 2011 74.83 76.28 73.38 73.49 1,487,507 -1.77(-2.35%)
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.