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 (%)
Nov 28, 2008 27.33 27.48 25.93 27.32 754,058 -0.70(-2.50%)
Nov 26, 2008 25.02 28.08 24.61 28.02 2,371,369 +2.83(+11.26%)
Nov 25, 2008 24.74 25.39 23.78 25.18 2,497,829 +0.54(+2.18%)
Nov 24, 2008 22.79 25.29 22.31 24.65 2,160,414 +2.47(+11.14%)
Nov 21, 2008 20.04 22.24 20.04 22.18 3,312,114 +2.46(+12.48%)
Nov 20, 2008 22.78 22.96 19.63 19.71 3,719,089 -3.65(-15.64%)
Nov 19, 2008 24.40 25.08 23.33 23.37 2,717,980 -0.98(-4.01%)
Nov 18, 2008 24.03 25.06 23.32 24.34 2,024,665 +0.31(+1.29%)
Nov 17, 2008 24.04 25.14 23.44 24.03 1,860,227 -0.15(-0.64%)
Nov 14, 2008 25.21 25.70 23.71 24.19 0 -1.89(-7.24%)
Nov 13, 2008 23.44 26.09 22.07 26.08 2,969,510 +2.87(+12.37%)
Nov 12, 2008 24.90 24.99 23.12 23.21 2,078,919 -2.45(-9.56%)
Nov 11, 2008 26.09 26.44 24.86 25.66 2,502,620 -0.96(-3.60%)
Nov 10, 2008 27.29 27.86 26.05 26.61 2,217,272 +0.26(+1.00%)
Nov 07, 2008 24.69 26.37 24.45 26.35 0 +2.13(+8.81%)
Nov 06, 2008 24.17 25.31 22.93 24.22 3,455,482 -0.39(-1.59%)
Nov 05, 2008 25.21 26.09 24.23 24.61 2,154,791 -1.32(-5.10%)
Nov 04, 2008 24.58 26.66 24.58 25.93 3,140,726 +1.74(+7.20%)
Nov 03, 2008 25.06 25.42 23.47 24.19 1,667,269 -1.39(-5.45%)
Oct 31, 2008 26.02 26.82 25.12 25.58 0 -0.80(-3.04%)
Oct 30, 2008 27.62 27.62 25.06 26.39 4,321,450 +0.48(+1.87%)
Oct 29, 2008 25.52 27.61 25.08 25.90 3,607,752 +0.91(+3.65%)
Oct 28, 2008 22.90 25.11 20.76 24.99 3,670,089 +3.09(+14.11%)
Oct 27, 2008 22.63 24.03 21.56 21.90 5,277,007 -1.29(-5.54%)
Oct 24, 2008 20.41 23.63 19.55 23.19 3,273,990 +0.01(+0.04%)
Oct 23, 2008 23.62 24.98 22.00 23.18 4,507,567 +0.19(+0.83%)
Oct 22, 2008 24.30 24.55 22.21 22.99 3,217,851 -2.78(-10.79%)
Oct 21, 2008 25.42 26.96 24.71 25.77 2,777,239 -0.54(-2.04%)
Oct 20, 2008 24.87 26.94 24.16 26.30 3,506,534 +2.51(+10.53%)
Oct 17, 2008 21.45 26.14 21.45 23.80 0 +0.47(+2.03%)
Oct 16, 2008 22.07 23.40 20.12 23.32 3,806,864 +2.05(+9.64%)
Oct 15, 2008 24.72 24.97 21.10 21.27 3,193,729 -4.76(-18.28%)
Oct 14, 2008 25.74 28.46 24.72 26.03 4,819,249 +1.53(+6.25%)
Oct 13, 2008 20.69 24.69 19.79 24.50 3,722,781 +5.08(+26.14%)
Oct 10, 2008 18.89 21.05 17.48 19.42 0 -1.14(-5.54%)
Oct 09, 2008 22.19 23.81 20.55 20.56 4,730,441 -1.36(-6.20%)
Oct 08, 2008 22.16 23.77 20.32 21.92 6,636,404 -0.98(-4.26%)
Oct 07, 2008 25.89 26.71 22.90 22.90 5,400,759 -2.77(-10.80%)
Oct 06, 2008 25.54 25.67 21.94 25.67 4,907,504 -0.76(-2.86%)
Oct 03, 2008 26.94 29.69 26.09 26.42 0 -0.87(-3.17%)
Oct 02, 2008 30.06 30.15 27.17 27.29 2,665,422 -3.55(-11.50%)
Oct 01, 2008 32.13 32.13 29.88 30.83 2,954,228 -2.11(-6.39%)
Sep 30, 2008 31.05 33.11 30.93 32.94 2,368,081 +2.33(+7.62%)
Sep 29, 2008 34.03 34.03 29.39 30.61 3,117,620 -4.83(-13.63%)
Sep 26, 2008 35.86 36.66 34.65 35.44 0 -1.55(-4.19%)
Sep 25, 2008 36.55 37.37 35.75 36.99 1,703,956 +0.62(+1.70%)
Sep 24, 2008 37.37 37.82 36.09 36.37 2,275,890 -0.54(-1.46%)
Sep 23, 2008 37.63 39.01 35.76 36.90 3,110,576 -0.96(-2.53%)
Sep 22, 2008 37.63 39.90 35.18 37.86 3,521,149 +0.31(+0.83%)
Sep 19, 2008 36.03 38.91 35.70 37.55 0 +3.04(+8.79%)
Sep 18, 2008 34.14 34.97 32.83 34.52 3,031,497 +1.40(+4.24%)
Sep 17, 2008 32.84 34.59 31.65 33.11 4,616,336 +0.12(+0.36%)
Sep 16, 2008 30.93 33.16 29.26 32.99 5,178,417 +1.09(+3.43%)
Sep 15, 2008 33.09 34.05 31.29 31.90 3,297,233 -3.27(-9.30%)
Sep 12, 2008 34.81 35.97 33.89 35.17 0 +1.00(+2.93%)
Sep 11, 2008 32.90 34.21 31.52 34.17 3,954,509 +0.72(+2.15%)
Sep 10, 2008 32.15 33.72 31.71 33.45 4,055,838 +1.88(+5.95%)
Sep 09, 2008 34.02 34.24 31.44 31.57 5,928,342 -3.57(-10.17%)
Sep 08, 2008 36.89 36.89 34.65 35.15 4,050,982 -0.58(-1.63%)
Sep 05, 2008 35.16 35.98 33.45 35.73 0 +0.77(+2.19%)
Sep 04, 2008 35.69 36.76 34.06 34.96 3,472,397 -0.87(-2.42%)
Sep 03, 2008 37.05 37.74 35.18 35.83 4,287,538 -1.39(-3.72%)
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.