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 (%)
Sep 30, 2008 34.07 36.33 33.94 36.14 2,158,354 +2.56(+7.62%)
Sep 29, 2008 37.34 37.34 32.25 33.58 2,841,511 -5.30(-13.63%)
Sep 26, 2008 39.34 40.22 38.02 38.88 0 -1.70(-4.19%)
Sep 25, 2008 40.10 41.00 39.22 40.58 1,553,047 +0.68(+1.70%)
Sep 24, 2008 41.00 41.49 39.60 39.90 2,074,328 -0.59(-1.46%)
Sep 23, 2008 41.29 42.80 39.24 40.49 2,835,091 -1.05(-2.53%)
Sep 22, 2008 41.29 43.78 38.60 41.54 3,209,302 +0.34(+0.83%)
Sep 19, 2008 39.53 42.69 39.17 41.20 0 +3.33(+8.79%)
Sep 18, 2008 37.46 38.37 36.02 37.87 2,763,016 +1.54(+4.24%)
Sep 17, 2008 36.03 37.95 34.73 36.33 4,207,495 +0.13(+0.36%)
Sep 16, 2008 33.93 36.38 32.10 36.20 4,719,795 +1.20(+3.43%)
Sep 15, 2008 36.30 37.36 34.33 35.00 3,005,217 -3.59(-9.30%)
Sep 12, 2008 38.19 39.46 37.18 38.59 0 +1.10(+2.93%)
Sep 11, 2008 36.10 37.53 34.58 37.49 3,604,282 +0.79(+2.15%)
Sep 10, 2008 35.27 37.00 34.79 36.70 3,696,637 +2.06(+5.95%)
Sep 09, 2008 37.33 37.57 34.50 34.64 5,403,304 -3.92(-10.17%)
Sep 08, 2008 40.48 40.48 38.02 38.56 3,692,211 -0.64(-1.63%)
Sep 05, 2008 38.58 39.48 36.70 39.20 0 +0.84(+2.19%)
Sep 04, 2008 39.16 40.33 37.37 38.36 3,164,868 -0.95(-2.42%)
Sep 03, 2008 40.65 41.41 38.60 39.31 3,907,816 -1.52(-3.72%)
Sep 02, 2008 42.75 42.99 40.69 40.83 2,136,319 -3.61(-8.12%)
Aug 29, 2008 45.48 45.67 44.02 44.44 0 -0.03(-0.07%)
Aug 28, 2008 45.99 46.28 43.00 44.47 1,761,237 -1.16(-2.54%)
Aug 27, 2008 45.21 46.86 45.05 45.63 2,456,456 +1.28(+2.89%)
Aug 26, 2008 43.32 44.57 43.18 44.35 1,735,365 +2.00(+4.72%)
Aug 25, 2008 42.89 43.53 41.80 42.35 1,240,137 -0.31(-0.73%)
Aug 22, 2008 43.87 43.87 41.77 42.66 0 -2.77(-6.10%)
Aug 21, 2008 46.31 46.57 44.81 45.43 2,095,488 +0.43(+0.96%)
Aug 20, 2008 44.72 45.93 43.24 45.00 2,786,220 +1.33(+3.05%)
Aug 19, 2008 41.30 44.12 41.30 43.67 2,182,631 +2.25(+5.43%)
Aug 18, 2008 42.64 43.58 41.07 41.42 1,938,414 -1.22(-2.86%)
Aug 15, 2008 42.26 42.85 40.96 42.64 0 +0.19(+0.45%)
Aug 14, 2008 42.88 43.79 41.56 42.45 2,107,837 -1.21(-2.77%)
Aug 13, 2008 41.89 44.20 41.20 43.66 2,813,640 +1.87(+4.47%)
Aug 12, 2008 41.67 42.41 40.98 41.79 2,988,159 +1.48(+3.67%)
Aug 11, 2008 40.50 41.37 38.38 40.31 3,846,181 -0.38(-0.93%)
Aug 08, 2008 41.30 41.30 39.67 40.69 2,783,618 -0.81(-1.95%)
Aug 07, 2008 43.45 43.83 40.92 41.50 2,832,694 -1.31(-3.06%)
Aug 06, 2008 40.73 43.06 40.73 42.81 3,064,760 +1.87(+4.57%)
Aug 05, 2008 40.81 42.66 40.15 40.94 4,909,769 +0.52(+1.29%)
Aug 04, 2008 44.80 44.80 40.26 40.42 3,524,764 -4.44(-9.90%)
Aug 01, 2008 43.93 45.66 43.56 44.86 2,838,855 +0.85(+1.93%)
Jul 31, 2008 46.68 46.80 43.95 44.01 3,780,042 -3.32(-7.01%)
Jul 30, 2008 44.37 47.78 42.96 47.33 5,488,230 +3.21(+7.28%)
Jul 29, 2008 44.12 45.68 43.00 44.12 3,761,900 -1.51(-3.31%)
Jul 28, 2008 45.42 47.40 45.29 45.63 3,600,509 +0.33(+0.73%)
Jul 25, 2008 46.01 47.58 44.67 45.30 4,720,074 -0.96(-2.08%)
Jul 24, 2008 47.19 48.50 43.00 46.26 5,351,515 -0.68(-1.45%)
Jul 23, 2008 49.96 50.19 46.50 46.94 3,873,378 -3.08(-6.16%)
Jul 22, 2008 53.92 53.92 49.80 50.02 2,735,049 -4.03(-7.46%)
Jul 21, 2008 52.99 54.33 51.64 54.05 2,521,012 +2.44(+4.73%)
Jul 18, 2008 51.99 53.09 50.06 51.61 3,027,950 +0.41(+0.80%)
Jul 17, 2008 55.32 56.04 49.77 51.20 4,054,628 -4.89(-8.72%)
Jul 16, 2008 57.01 57.95 54.50 56.09 2,085,095 -1.23(-2.15%)
Jul 15, 2008 59.85 60.97 56.89 57.32 1,907,052 -3.23(-5.33%)
Jul 14, 2008 61.26 62.20 59.96 60.55 1,497,622 +0.36(+0.60%)
Jul 11, 2008 61.83 62.75 59.05 60.19 1,458,144 -0.75(-1.23%)
Jul 10, 2008 57.61 60.94 57.50 60.94 1,890,506 +3.41(+5.93%)
Jul 09, 2008 60.29 61.83 57.12 57.53 2,601,256 -2.57(-4.28%)
Jul 08, 2008 60.45 61.00 55.21 60.10 3,863,259 -1.42(-2.31%)
Jul 07, 2008 63.33 64.13 60.20 61.52 2,167,870 -1.90(-3.00%)
Jul 04, 2008 65.73 66.06 62.06 63.42 2,120,085 +0.00(+0.00%)
Jul 03, 2008 65.73 66.06 62.06 63.42 2,120,085 -2.79(-4.21%)
Jul 02, 2008 69.80 72.92 65.93 66.21 3,085,189 -2.37(-3.46%)
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.