Indicators

Cabot Oil & Gas (NY: COG )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	31.67	32.53	31.48	32.02	1,687,036	+0.84(+2.69%)
May 28, 2009	29.38	31.39	29.16	31.18	3,056,307	+2.19(+7.54%)
May 27, 2009	28.85	29.67	28.80	28.99	2,302,612	+0.39(+1.37%)
May 26, 2009	26.87	28.66	26.47	28.60	2,640,200	+1.39(+5.09%)
May 22, 2009	27.69	28.06	27.20	27.22	1,589,092	-0.26(-0.93%)
May 21, 2009	28.67	28.69	26.88	27.47	3,149,651	-1.63(-5.61%)
May 20, 2009	30.10	30.50	29.09	29.10	2,574,236	-0.52(-1.75%)
May 19, 2009	29.88	30.57	29.57	29.62	1,856,655	-0.28(-0.94%)
May 18, 2009	28.64	29.91	28.54	29.90	1,527,237	+1.81(+6.46%)
May 15, 2009	28.56	29.02	27.68	28.09	1,661,840	-0.59(-2.07%)
May 14, 2009	27.99	29.11	27.49	28.68	1,758,300	+0.59(+2.11%)
May 13, 2009	28.94	29.38	28.01	28.09	2,362,546	-1.47(-4.96%)
May 12, 2009	30.55	30.73	28.34	29.56	2,255,871	-0.62(-2.05%)
May 11, 2009	31.05	31.05	29.93	30.18	971,274	-1.33(-4.22%)
May 08, 2009	30.10	31.85	29.95	31.51	2,256,541	+2.06(+6.99%)
May 07, 2009	31.82	32.25	28.87	29.45	3,289,231	-1.75(-5.60%)
May 06, 2009	30.57	31.81	30.53	31.20	1,905,276	+0.89(+2.95%)
May 05, 2009	30.82	31.16	29.52	30.31	1,387,696	-0.85(-2.72%)
May 04, 2009	30.90	31.15	30.77	31.15	1,641,349	+1.98(+6.78%)

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.