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 (%)
Apr 30, 2012 34.22 35.18 33.30 35.14 5,972,044 +1.35(+4.00%)
Apr 27, 2012 33.00 33.92 32.75 33.79 5,332,246 +0.79(+2.39%)
Apr 26, 2012 30.63 33.21 30.25 33.00 6,779,409 +2.22(+7.21%)
Apr 25, 2012 30.00 30.92 29.97 30.78 4,852,710 +1.18(+3.99%)
Apr 24, 2012 30.07 30.17 29.40 29.60 2,941,233 -0.36(-1.20%)
Apr 23, 2012 29.41 30.48 29.20 29.96 2,835,375 -0.18(-0.60%)
Apr 20, 2012 31.21 31.54 30.10 30.14 2,962,299 -0.84(-2.71%)
Apr 19, 2012 30.61 31.34 30.46 30.98 3,779,834 +0.46(+1.51%)
Apr 18, 2012 30.40 30.78 30.28 30.52 3,667,131 -0.05(-0.16%)
Apr 17, 2012 30.11 31.20 29.97 30.57 2,693,271 +1.03(+3.49%)
Apr 16, 2012 29.93 30.76 28.84 29.54 4,607,726 -1.06(-3.46%)
Apr 13, 2012 30.53 31.03 30.47 30.60 2,851,318 -0.08(-0.26%)
Apr 12, 2012 29.81 31.23 29.81 30.68 3,574,370 +0.87(+2.92%)
Apr 11, 2012 31.09 31.27 29.79 29.81 3,090,374 -0.82(-2.68%)
Apr 10, 2012 31.35 31.51 30.25 30.63 3,655,073 -0.75(-2.39%)
Apr 09, 2012 31.30 31.67 31.03 31.38 3,112,608 -0.56(-1.75%)
Apr 05, 2012 31.13 32.68 31.09 31.94 4,244,014 +0.68(+2.18%)
Apr 04, 2012 31.04 31.37 30.83 31.26 2,891,097 -0.25(-0.79%)
Apr 03, 2012 31.99 32.04 31.13 31.51 3,439,156 -0.53(-1.65%)
Apr 02, 2012 31.11 32.40 31.01 32.04 4,028,323 +0.87(+2.79%)
Mar 30, 2012 30.50 31.58 30.37 31.17 5,874,042 +0.92(+3.04%)
Mar 29, 2012 31.40 31.55 29.44 30.25 9,875,508 -1.54(-4.84%)
Mar 28, 2012 31.92 31.92 30.91 31.79 4,666,747 -0.26(-0.81%)
Mar 27, 2012 32.09 32.53 31.64 32.05 2,211,358 -0.60(-1.84%)
Mar 26, 2012 32.90 32.98 31.95 32.65 2,937,331 +0.13(+0.40%)
Mar 23, 2012 31.52 33.05 31.00 32.52 5,534,614 +1.00(+3.17%)
Mar 22, 2012 33.08 33.08 31.43 31.52 4,003,568 -2.04(-6.08%)
Mar 21, 2012 33.23 33.68 33.03 33.56 3,753,215 +0.40(+1.21%)
Mar 20, 2012 33.73 33.73 32.90 33.16 3,036,344 -0.85(-2.50%)
Mar 19, 2012 33.31 34.18 33.05 34.01 2,724,053 +0.59(+1.77%)
Mar 16, 2012 33.08 33.69 32.57 33.42 4,479,787 +0.38(+1.15%)
Mar 15, 2012 33.43 33.69 32.94 33.04 3,130,860 -0.34(-1.02%)
Mar 14, 2012 33.88 34.25 33.16 33.38 3,009,968 -0.54(-1.59%)
Mar 13, 2012 33.92 34.15 33.23 33.92 2,986,325 +0.18(+0.53%)
Mar 12, 2012 34.69 34.69 33.51 33.74 2,409,506 -1.17(-3.35%)
Mar 09, 2012 35.27 35.49 34.65 34.91 2,086,407 -0.14(-0.40%)
Mar 08, 2012 34.74 35.27 34.45 35.05 2,381,615 +0.56(+1.62%)
Mar 07, 2012 33.90 34.62 33.44 34.49 3,510,300 +0.65(+1.92%)
Mar 06, 2012 33.53 33.95 33.03 33.84 2,693,778 -0.51(-1.48%)
Mar 05, 2012 34.33 34.56 33.45 34.35 3,003,591 -0.11(-0.32%)
Mar 02, 2012 35.76 35.93 34.25 34.46 3,141,123 -1.51(-4.20%)
Mar 01, 2012 35.03 36.00 34.81 35.97 2,686,634 +1.09(+3.12%)
Feb 29, 2012 35.33 35.49 34.58 34.88 2,945,016 -0.56(-1.58%)
Feb 28, 2012 35.46 35.85 34.89 35.44 2,841,821 -0.06(-0.17%)
Feb 27, 2012 35.68 36.14 35.41 35.50 3,319,803 -0.19(-0.53%)
Feb 24, 2012 35.62 36.00 35.15 35.69 2,355,680 +0.26(+0.73%)
Feb 23, 2012 35.16 35.50 34.51 35.43 3,224,503 +0.39(+1.11%)
Feb 22, 2012 35.99 36.54 34.56 35.04 4,629,325 -0.97(-2.69%)
Feb 21, 2012 38.26 38.26 34.93 36.01 8,880,374 -0.63(-1.72%)
Feb 17, 2012 35.95 37.14 35.95 36.64 5,211,372 +1.16(+3.27%)
Feb 16, 2012 34.74 36.04 34.31 35.48 4,588,651 +0.81(+2.34%)
Feb 15, 2012 35.25 35.49 34.41 34.67 3,762,795 -0.34(-0.97%)
Feb 14, 2012 33.96 35.23 33.95 35.01 4,720,644 +0.97(+2.85%)
Feb 13, 2012 33.85 34.12 33.41 34.04 2,113,963 +0.47(+1.40%)
Feb 10, 2012 32.10 33.63 31.67 33.57 5,276,454 +1.02(+3.13%)
Feb 09, 2012 33.08 33.79 32.38 32.55 5,784,703 -0.50(-1.51%)
Feb 08, 2012 33.98 34.55 32.92 33.05 3,564,079 -1.00(-2.94%)
Feb 07, 2012 33.54 34.27 33.04 34.05 3,931,971 +0.51(+1.52%)
Feb 06, 2012 32.31 33.70 32.00 33.54 3,896,652 +1.09(+3.36%)
Feb 03, 2012 32.68 32.71 31.95 32.45 4,702,205 +0.28(+0.87%)
Feb 02, 2012 32.52 32.62 31.62 32.17 7,112,898 -0.41(-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.