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 29, 2010 25.73 26.68 25.60 26.48 1,297,622 +0.65(+2.51%)
Oct 28, 2010 26.37 26.49 25.62 25.83 1,984,248 -0.37(-1.43%)
Oct 27, 2010 25.85 26.24 25.41 26.21 2,687,978 -2.05(-7.24%)
Oct 25, 2010 28.54 28.88 27.97 28.26 1,892,749 +0.04(+0.13%)
Oct 22, 2010 27.85 28.27 27.81 28.22 1,283,661 +0.41(+1.48%)
Oct 21, 2010 27.94 28.36 27.42 27.81 1,357,793 -0.03(-0.10%)
Oct 20, 2010 27.27 27.92 27.23 27.84 1,358,548 +0.51(+1.87%)
Oct 19, 2010 27.77 27.93 27.17 27.32 1,424,732 -1.05(-3.70%)
Oct 18, 2010 27.85 28.49 27.61 28.38 738,213 +0.48(+1.74%)
Oct 15, 2010 28.35 28.49 27.64 27.89 1,231,643 -0.17(-0.62%)
Oct 14, 2010 28.47 28.51 27.84 28.06 1,249,255 -0.42(-1.48%)
Oct 13, 2010 28.26 28.65 28.17 28.49 1,792,098 +0.47(+1.66%)
Oct 12, 2010 28.67 28.69 27.36 28.02 2,585,422 -0.80(-2.76%)
Oct 11, 2010 29.34 29.45 28.70 28.81 1,200,711 -0.47(-1.59%)
Oct 08, 2010 29.28 29.42 28.55 29.28 1,165,435 +0.64(+2.23%)
Oct 07, 2010 28.95 28.95 28.35 28.64 1,323,868 -0.17(-0.60%)
Oct 06, 2010 28.12 29.06 28.12 28.81 2,094,299 +0.74(+2.64%)
Oct 05, 2010 27.67 28.53 27.67 28.07 2,471,586 +0.87(+3.19%)
Oct 04, 2010 27.89 28.06 26.97 27.21 1,724,507 -0.72(-2.58%)
Oct 01, 2010 27.93 28.30 27.78 27.93 1,850,742 +0.41(+1.48%)
Sep 30, 2010 27.52 28.01 26.96 27.52 2,553,537 -0.08(-0.29%)
Sep 29, 2010 26.07 27.66 25.98 27.60 2,039,856 +1.36(+5.19%)
Sep 28, 2010 26.03 26.31 25.74 26.24 1,026,659 +0.28(+1.09%)
Sep 27, 2010 26.26 26.59 25.92 25.95 1,635,276 -0.26(-1.01%)
Sep 24, 2010 25.94 26.41 25.66 26.22 1,723,417 +0.64(+2.50%)
Sep 23, 2010 24.75 25.94 24.64 25.58 2,494,763 +0.51(+2.04%)
Sep 22, 2010 25.55 25.87 25.02 25.07 2,225,741 -0.54(-2.11%)
Sep 21, 2010 25.30 25.61 24.96 25.61 2,248,285 +0.32(+1.26%)
Sep 20, 2010 24.68 25.30 24.33 25.29 2,473,609 +0.62(+2.52%)
Sep 17, 2010 24.67 25.52 24.63 24.67 3,416,867 -1.67(-6.35%)
Sep 15, 2010 26.59 26.84 26.27 26.34 1,623,304 -0.46(-1.71%)
Sep 14, 2010 26.77 27.22 26.52 26.79 1,671,331 +0.02(+0.07%)
Sep 13, 2010 27.05 27.24 26.42 26.78 1,826,164 +0.16(+0.62%)
Sep 10, 2010 26.19 26.73 26.05 26.61 2,326,129 +0.61(+2.36%)
Sep 09, 2010 26.58 26.71 25.98 26.00 1,512,852 -0.15(-0.56%)
Sep 08, 2010 26.11 26.52 25.93 26.15 1,170,752 +0.03(+0.10%)
Sep 07, 2010 26.55 26.63 25.93 26.12 120 -0.64(-2.39%)
Sep 03, 2010 26.69 26.96 26.43 26.76 1,018,608 +0.35(+1.32%)
Sep 02, 2010 26.36 26.42 25.83 26.41 1,285,553 +0.11(+0.42%)
Sep 01, 2010 25.89 26.54 25.81 26.30 2,448,674 +0.79(+3.08%)
Aug 31, 2010 25.47 26.06 25.30 25.52 7,878 -0.27(-1.03%)
Aug 30, 2010 26.20 26.82 25.78 25.78 2,690,690 -0.44(-1.67%)
Aug 27, 2010 26.22 26.29 25.12 26.22 1,506,493 +0.58(+2.28%)
Aug 26, 2010 25.80 25.98 25.36 25.63 1,505,396 +0.07(+0.29%)
Aug 25, 2010 25.94 25.94 25.05 25.56 23,723 -0.65(-2.48%)
Aug 24, 2010 26.42 26.44 25.85 26.21 151 -0.77(-2.85%)
Aug 23, 2010 26.78 27.32 26.66 26.98 2,805,293 +0.22(+0.82%)
Aug 20, 2010 26.70 26.86 26.36 26.76 1,837,735 -0.28(-1.05%)
Aug 19, 2010 27.03 27.11 26.42 27.04 151 -0.51(-1.86%)
Aug 18, 2010 27.58 27.74 27.11 27.55 1,333,803 -0.15(-0.53%)
Aug 17, 2010 27.89 27.99 27.27 27.70 2,960,668 +0.12(+0.43%)
Aug 16, 2010 27.84 27.99 27.48 27.58 2,107,147 -0.47(-1.66%)
Aug 13, 2010 28.05 28.57 27.87 28.05 1,838,168 -0.07(-0.26%)
Aug 12, 2010 27.66 28.44 27.49 28.12 1,852,483 -0.15(-0.52%)
Aug 11, 2010 28.77 28.84 28.11 28.27 120 -1.18(-4.00%)
Aug 10, 2010 29.15 29.66 28.79 29.44 1,288,523 -0.10(-0.34%)
Aug 09, 2010 29.28 29.60 29.07 29.55 1,075,628 +0.44(+1.51%)
Aug 06, 2010 29.11 29.49 28.49 29.11 2,182,307 -0.59(-2.00%)
Aug 05, 2010 29.77 29.95 29.33 29.70 1,604,594 -0.24(-0.79%)
Aug 04, 2010 29.46 30.15 29.37 29.94 1,829,956 +0.45(+1.52%)
Aug 03, 2010 28.59 29.98 28.36 29.49 2,549,004 +0.92(+3.23%)
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.