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 (%)
Aug 31, 2009 32.49 32.54 31.75 32.13 1,239,842 -0.89(-2.70%)
Aug 28, 2009 33.48 33.85 32.69 33.02 1,066,646 -0.16(-0.47%)
Aug 27, 2009 33.20 33.39 32.17 33.18 916,476 -0.26(-0.76%)
Aug 26, 2009 33.20 33.72 32.88 33.43 879,910 -0.02(-0.05%)
Aug 25, 2009 34.63 34.84 33.28 33.45 1,522,109 -0.92(-2.68%)
Aug 24, 2009 34.62 34.99 34.09 34.37 1,401,401 +0.05(+0.16%)
Aug 21, 2009 33.08 34.63 33.08 34.32 2,050,668 +1.46(+4.44%)
Aug 20, 2009 32.37 32.92 32.09 32.86 1,365,302 +0.53(+1.64%)
Aug 19, 2009 31.18 32.80 31.02 32.33 1,346,085 +0.70(+2.22%)
Aug 18, 2009 30.89 31.70 30.78 31.63 902,720 +1.08(+3.52%)
Aug 17, 2009 31.34 31.44 30.31 30.55 1,567,920 -1.44(-4.50%)
Aug 14, 2009 33.08 33.09 31.75 31.99 1,016,200 -1.01(-3.07%)
Aug 13, 2009 32.97 33.52 32.36 33.00 1,468,147 +0.38(+1.17%)
Aug 12, 2009 32.10 32.93 32.05 32.62 1,357,442 +0.52(+1.62%)
Aug 11, 2009 32.30 32.43 31.90 32.10 1,024,194 -0.45(-1.37%)
Aug 10, 2009 32.26 32.86 32.06 32.55 1,104,269 +0.24(+0.73%)
Aug 07, 2009 32.31 32.72 31.49 32.31 1,258,315 +0.37(+1.17%)
Aug 06, 2009 32.25 32.56 31.42 31.94 1,195,545 -0.16(-0.48%)
Aug 05, 2009 33.18 33.26 31.82 32.09 1,796,304 -1.02(-3.08%)
Aug 04, 2009 33.23 33.73 33.00 33.11 1,364,474 -0.44(-1.30%)
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.