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, 2013 32.56 32.63 31.87 32.46 6,743,398 -0.10(-0.31%)
Oct 30, 2013 33.52 33.70 32.09 32.56 7,324,386 -1.08(-3.22%)
Oct 29, 2013 34.08 34.27 33.58 33.65 4,057,877 -0.25(-0.73%)
Oct 28, 2013 34.04 34.11 33.48 33.90 5,411,698 -0.09(-0.27%)
Oct 25, 2013 33.04 34.09 32.63 33.99 11,333,557 +1.97(+6.14%)
Oct 24, 2013 32.02 32.42 31.63 32.02 8,303,563 +0.05(+0.14%)
Oct 23, 2013 32.79 32.90 31.94 31.98 5,854,816 -0.99(-3.01%)
Oct 22, 2013 33.25 33.52 32.72 32.97 5,132,174 -0.17(-0.53%)
Oct 21, 2013 33.32 33.69 32.92 33.14 5,293,962 -0.06(-0.17%)
Oct 18, 2013 33.66 33.70 32.69 33.20 5,784,834 -0.20(-0.61%)
Oct 17, 2013 34.51 34.51 33.28 33.40 4,661,046 -1.04(-3.02%)
Oct 16, 2013 33.76 34.56 33.69 34.44 4,515,859 +1.01(+3.02%)
Oct 15, 2013 33.69 34.08 33.22 33.43 3,835,643 -0.38(-1.11%)
Oct 14, 2013 33.42 33.99 33.36 33.81 3,215,777 +0.03(+0.08%)
Oct 11, 2013 33.16 34.03 33.04 33.78 4,608,808 +0.49(+1.46%)
Oct 10, 2013 33.26 33.85 32.56 33.29 7,941,282 +0.73(+2.23%)
Oct 09, 2013 32.25 32.87 31.87 32.56 6,653,120 +0.31(+0.97%)
Oct 08, 2013 32.95 33.18 32.20 32.25 5,047,307 -0.67(-2.04%)
Oct 07, 2013 32.95 33.37 32.81 32.92 3,275,024 -0.46(-1.38%)
Oct 04, 2013 32.87 33.65 32.77 33.38 3,764,104 +0.58(+1.77%)
Oct 03, 2013 33.12 33.37 32.69 32.80 4,882,601 -0.45(-1.35%)
Oct 02, 2013 33.69 33.88 33.01 33.25 6,487,051 -0.85(-2.48%)
Oct 01, 2013 34.30 34.54 33.93 34.10 6,978,394 -0.20(-0.59%)
Sep 30, 2013 33.70 34.43 33.58 34.30 6,652,549 +0.19(+0.57%)
Sep 27, 2013 34.02 34.28 33.89 34.11 4,775,194 -0.01(-0.03%)
Sep 26, 2013 33.48 34.44 33.35 34.12 14,279,887 +1.42(+4.36%)
Sep 25, 2013 33.66 33.85 32.49 32.69 15,012,560 -1.07(-3.16%)
Sep 24, 2013 34.26 34.45 33.67 33.76 10,621,108 -0.48(-1.40%)
Sep 23, 2013 34.48 34.53 34.02 34.24 4,072,027 -0.42(-1.22%)
Sep 20, 2013 34.99 35.29 34.53 34.66 4,184,491 -0.33(-0.95%)
Sep 19, 2013 35.36 35.62 34.75 34.99 4,112,633 -0.29(-0.81%)
Sep 18, 2013 34.99 35.50 34.63 35.28 4,447,271 +0.16(+0.45%)
Sep 17, 2013 34.69 35.38 34.61 35.12 3,184,502 +0.56(+1.62%)
Sep 16, 2013 34.83 34.94 34.50 34.56 4,460,271 +0.07(+0.21%)
Sep 13, 2013 34.96 35.07 34.39 34.49 5,472,306 -0.48(-1.37%)
Sep 12, 2013 35.76 35.78 34.78 34.96 6,374,231 -0.77(-2.16%)
Sep 11, 2013 35.62 35.78 34.72 35.74 7,890,527 +0.24(+0.67%)
Sep 10, 2013 35.85 35.86 34.70 35.50 6,657,106 -0.35(-0.97%)
Sep 09, 2013 35.83 35.94 35.29 35.85 3,432,332 +0.24(+0.67%)
Sep 06, 2013 35.39 35.94 35.00 35.61 3,751,914 +0.27(+0.75%)
Sep 05, 2013 36.44 36.54 35.26 35.34 5,572,339 -0.90(-2.49%)
Sep 04, 2013 36.51 36.76 35.80 36.24 3,808,760 -0.46(-1.25%)
Sep 03, 2013 36.55 37.08 36.55 36.70 3,853,401 +0.74(+2.04%)
Aug 30, 2013 36.17 36.36 35.81 35.97 3,021,214 -0.25(-0.69%)
Aug 29, 2013 36.32 36.36 35.85 36.21 2,933,486 -0.06(-0.15%)
Aug 28, 2013 35.61 36.74 35.43 36.27 3,573,592 +0.65(+1.83%)
Aug 27, 2013 35.33 36.21 35.17 35.62 3,420,116 -0.08(-0.23%)
Aug 26, 2013 35.85 36.26 35.66 35.70 2,173,830 -0.01(-0.03%)
Aug 23, 2013 35.60 35.85 35.29 35.71 2,888,829 -0.03(-0.08%)
Aug 22, 2013 34.63 35.84 34.52 35.74 3,309,480 +1.34(+3.90%)
Aug 21, 2013 34.58 34.88 34.25 34.39 2,621,598 -0.13(-0.37%)
Aug 20, 2013 34.01 34.77 33.78 34.52 3,050,377 +0.77(+2.29%)
Aug 19, 2013 34.22 34.64 33.68 33.75 2,512,985 -0.38(-1.10%)
Aug 16, 2013 34.51 34.66 34.05 34.13 2,976,756 -0.55(-1.59%)
Aug 15, 2013 33.98 34.75 33.54 34.68 2,680,206 -34.05(-49.55%)
Aug 14, 2013 69.32 69.48 68.71 68.73 5,344,486 -0.41(-0.60%)
Aug 13, 2013 69.26 69.36 68.49 69.15 1,402,020 -0.25(-0.36%)
Aug 12, 2013 69.75 70.20 68.93 69.39 1,337,534 -0.46(-0.66%)
Aug 09, 2013 69.53 70.01 69.31 69.85 1,663,601 +0.28(+0.40%)
Aug 08, 2013 69.88 70.17 68.24 69.58 1,717,351 +0.01(+0.01%)
Aug 07, 2013 70.92 71.19 69.17 69.57 1,884,115 -1.74(-2.44%)
Aug 06, 2013 70.82 71.50 70.06 71.31 1,755,624 +0.31(+0.44%)
Aug 05, 2013 70.85 71.20 70.10 70.99 1,052,699 +0.06(+0.08%)
Aug 02, 2013 71.08 71.21 70.32 70.94 1,915,952 -0.23(-0.32%)
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.