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 (%)
Jul 29, 2011 68.42 68.87 67.50 67.85 2,472,278 -1.60(-2.31%)
Jul 28, 2011 66.05 72.30 66.05 69.45 3,707,179 +4.46(+6.86%)
Jul 27, 2011 66.38 66.88 64.72 64.99 1,950,153 -1.90(-2.83%)
Jul 26, 2011 66.06 67.86 65.23 66.89 1,388,342 +0.66(+1.00%)
Jul 25, 2011 64.60 67.01 64.35 66.23 1,272,513 +0.35(+0.53%)
Jul 22, 2011 65.75 66.09 65.70 65.88 1,047,076 +0.52(+0.80%)
Jul 21, 2011 65.19 66.19 64.80 65.36 1,538,162 +1.00(+1.55%)
Jul 20, 2011 65.34 65.34 64.18 64.36 1,237,656 -0.74(-1.14%)
Jul 19, 2011 63.64 65.16 63.64 65.10 1,887,602 +2.29(+3.65%)
Jul 18, 2011 62.16 62.90 61.37 62.81 2,022,979 +0.14(+0.22%)
Jul 15, 2011 60.66 63.91 60.66 62.68 6,360,440 +5.34(+9.31%)
Jul 14, 2011 59.38 59.56 57.26 57.34 1,705,426 -1.68(-2.84%)
Jul 13, 2011 58.45 60.08 58.27 59.01 1,796,644 +1.02(+1.75%)
Jul 12, 2011 58.25 58.98 57.88 58.00 1,680,160 -0.07(-0.13%)
Jul 11, 2011 59.85 59.96 57.90 58.07 2,029,303 -2.82(-4.63%)
Jul 08, 2011 59.94 60.98 59.60 60.89 1,511,749 -0.10(-0.17%)
Jul 07, 2011 62.26 63.00 60.50 60.99 2,518,615 +0.09(+0.15%)
Jul 06, 2011 61.44 61.63 60.24 60.90 1,905,585 -0.61(-1.00%)
Jul 05, 2011 60.80 63.01 60.80 61.51 1,880,962 -0.05(-0.07%)
Jul 01, 2011 60.73 61.82 60.00 61.56 1,293,729 +0.82(+1.36%)
Jun 30, 2011 60.76 61.48 60.09 60.73 1,447,074 +0.36(+0.59%)
Jun 29, 2011 60.66 61.68 59.96 60.38 1,804,805 +0.16(+0.26%)
Jun 28, 2011 57.76 60.30 57.76 60.22 2,193,880 +2.88(+5.02%)
Jun 27, 2011 56.05 57.51 55.26 57.35 2,346,036 +1.06(+1.89%)
Jun 24, 2011 56.40 56.79 55.74 56.28 2,560,693 -0.04(-0.06%)
Jun 23, 2011 55.92 56.49 54.83 56.32 2,504,904 -0.75(-1.32%)
Jun 22, 2011 56.39 58.09 56.31 57.07 1,851,823 +0.41(+0.73%)
Jun 21, 2011 55.71 56.85 55.69 56.66 1,460,922 +1.27(+2.30%)
Jun 20, 2011 54.81 55.40 54.77 55.39 1,747,202 +0.12(+0.22%)
Jun 17, 2011 56.16 56.42 54.57 55.27 3,154,831 -0.08(-0.15%)
Jun 16, 2011 54.20 57.13 53.96 55.35 4,451,237 +2.02(+3.78%)
Jun 15, 2011 53.32 54.35 52.56 53.33 1,980,865 -0.65(-1.20%)
Jun 14, 2011 52.09 54.03 52.04 53.98 2,059,403 +2.86(+5.59%)
Jun 13, 2011 53.07 53.55 50.28 51.13 1,936,688 -1.84(-3.48%)
Jun 10, 2011 53.77 54.22 52.80 52.97 2,300,310 -1.37(-2.53%)
Jun 09, 2011 53.73 54.96 53.10 54.34 3,843,886 +0.93(+1.75%)
Jun 08, 2011 51.86 55.54 51.86 53.41 4,239,260 +2.20(+4.29%)
Jun 07, 2011 50.92 52.18 50.36 51.21 1,543,943 +0.82(+1.62%)
Jun 06, 2011 51.67 52.17 50.30 50.39 1,127,148 -1.41(-2.72%)
Jun 03, 2011 50.53 52.24 49.96 51.80 1,253,500 +2.83(+5.78%)
May 24, 2011 48.94 50.18 48.62 48.97 1,449,519 +0.39(+0.81%)
May 23, 2011 49.14 49.14 48.25 48.58 1,461,684 -1.48(-2.96%)
May 20, 2011 49.38 50.40 48.09 50.06 2,277,451 +0.54(+1.09%)
May 19, 2011 50.87 51.21 49.15 49.52 1,788,805 -1.08(-2.14%)
May 18, 2011 49.33 51.40 49.08 50.60 2,542,528 +1.61(+3.29%)
May 17, 2011 48.20 49.11 47.83 48.99 1,215,965 +0.63(+1.31%)
May 16, 2011 48.34 49.78 47.83 48.36 843,491 -0.13(-0.26%)
May 13, 2011 49.15 49.61 47.94 48.49 970,020 -0.25(-0.51%)
May 12, 2011 48.10 49.24 47.14 48.74 1,549,214 +0.30(+0.62%)
May 11, 2011 51.05 51.13 48.32 48.43 1,785,564 -2.95(-5.74%)
May 10, 2011 50.39 51.97 50.33 51.38 1,996,140 +0.87(+1.72%)
May 09, 2011 48.15 50.67 48.15 50.51 2,189,698 +2.65(+5.53%)
May 06, 2011 48.69 49.50 47.25 47.87 1,823,496 +0.25(+0.52%)
May 05, 2011 47.69 48.61 46.71 47.62 2,289,428 -0.58(-1.20%)
May 04, 2011 49.82 49.86 48.11 48.20 1,915,469 -1.61(-3.23%)
May 03, 2011 51.17 51.30 49.21 49.81 1,828,588 -1.63(-3.17%)
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.