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 (%)
Jan 31, 2011 39.92 41.86 39.92 41.63 1,494,134 +1.86(+4.68%)
Jan 28, 2011 40.46 40.77 39.46 39.77 1,515,605 -0.74(-1.83%)
Jan 27, 2011 40.63 40.94 40.24 40.51 696,788 -0.18(-0.44%)
Jan 26, 2011 39.69 40.80 39.51 40.69 938,870 +1.15(+2.91%)
Jan 25, 2011 39.90 39.96 39.07 39.54 839,667 -0.49(-1.22%)
Jan 24, 2011 38.97 40.44 38.73 40.03 1,735,084 +0.94(+2.40%)
Jan 21, 2011 39.44 40.07 38.61 39.09 2,154,715 +0.78(+2.04%)
Jan 20, 2011 38.16 38.46 37.16 38.31 1,009,744 -0.07(-0.18%)
Jan 19, 2011 39.19 39.32 38.00 38.38 1,226,330 -0.85(-2.17%)
Jan 18, 2011 38.73 39.31 38.20 39.23 1,034,346 +0.65(+1.68%)
Jan 14, 2011 37.87 38.60 37.70 38.58 1,008,394 +0.63(+1.66%)
Jan 13, 2011 38.20 38.36 37.69 37.95 860,311 -0.35(-0.91%)
Jan 12, 2011 38.58 38.78 37.87 38.30 1,116,960 -0.04(-0.10%)
Jan 11, 2011 37.78 38.61 37.67 38.34 752,363 +0.74(+1.97%)
Jan 10, 2011 37.32 37.69 36.95 37.60 647,854 +0.11(+0.29%)
Jan 07, 2011 37.44 37.61 37.08 37.49 862,657 +0.06(+0.16%)
Jan 06, 2011 37.51 37.81 37.12 37.43 1,089,939 -0.07(-0.19%)
Jan 05, 2011 37.16 37.88 36.69 37.50 1,520,637 -0.02(-0.05%)
Jan 04, 2011 38.60 38.85 37.04 37.52 1,359,399 -0.94(-2.44%)
Jan 03, 2011 38.25 38.82 38.06 38.46 1,183,363 +0.61(+1.61%)
Dec 31, 2010 37.67 38.07 37.48 37.85 913,040 +0.16(+0.42%)
Dec 30, 2010 37.47 38.08 37.45 37.69 1,014,848 +0.34(+0.91%)
Dec 29, 2010 36.96 37.47 36.85 37.35 1,097,866 +0.53(+1.44%)
Dec 28, 2010 36.73 36.87 36.52 36.82 541,861 +0.21(+0.57%)
Dec 27, 2010 36.59 36.87 36.29 36.61 1,275,096 -0.32(-0.87%)
Dec 23, 2010 36.64 37.02 36.48 36.93 423,642 +0.17(+0.46%)
Dec 22, 2010 37.03 37.03 36.27 36.76 933,211 -0.22(-0.59%)
Dec 21, 2010 37.00 37.10 36.62 36.98 852,941 +0.15(+0.41%)
Dec 20, 2010 36.57 36.88 35.94 36.83 1,034,853 +0.20(+0.55%)
Dec 17, 2010 36.06 36.66 35.82 36.63 2,066,856 +0.63(+1.75%)
Dec 16, 2010 36.17 36.51 35.99 36.00 1,136,890 -0.14(-0.39%)
Dec 15, 2010 36.12 36.74 36.03 36.14 1,047,859 -0.08(-0.22%)
Dec 14, 2010 37.07 37.15 35.94 36.22 1,483,942 -0.73(-1.98%)
Dec 13, 2010 35.71 37.73 35.37 36.95 4,088,412 +1.59(+4.50%)
Dec 10, 2010 35.49 35.66 34.91 35.36 1,411,348 -0.54(-1.50%)
Dec 09, 2010 36.44 36.68 34.99 35.90 1,891,008 -0.21(-0.58%)
Dec 08, 2010 37.38 37.38 36.04 36.11 1,433,734 -1.14(-3.06%)
Dec 07, 2010 37.88 38.31 37.11 37.25 1,068,182 -0.12(-0.32%)
Dec 06, 2010 37.65 37.80 37.25 37.37 1,646,999 -0.32(-0.85%)
Dec 03, 2010 36.70 37.77 36.70 37.69 1,220,201 +0.75(+2.03%)
Dec 02, 2010 36.06 37.12 36.02 36.94 1,607,906 +0.94(+2.61%)
Dec 01, 2010 35.74 36.04 35.50 36.00 1,564,982 +1.03(+2.95%)
Nov 30, 2010 34.47 35.32 34.34 34.97 951,897 +0.09(+0.26%)
Nov 29, 2010 34.67 35.03 34.51 34.88 1,743,133 -0.13(-0.37%)
Nov 26, 2010 34.78 35.32 34.76 35.01 521,701 -0.22(-0.62%)
Nov 24, 2010 35.38 35.23 35.23 35.23 1,065,633 +0.43(+1.24%)
Nov 23, 2010 35.37 35.37 34.60 34.80 1,342,379 -1.09(-3.04%)
Nov 22, 2010 35.47 35.93 34.62 35.89 1,306,773 +0.06(+0.17%)
Nov 19, 2010 34.60 35.87 34.32 35.83 2,496,264 +1.41(+4.10%)
Nov 18, 2010 33.78 34.60 33.75 34.42 1,530,585 +1.06(+3.18%)
Nov 17, 2010 33.43 33.65 33.28 33.36 957,944 -0.12(-0.36%)
Nov 16, 2010 33.87 34.10 33.13 33.48 1,561,205 -1.12(-3.24%)
Nov 15, 2010 34.60 34.73 34.18 34.60 1,235,087 +0.23(+0.67%)
Nov 12, 2010 34.85 34.90 33.86 34.37 1,238,668 -0.89(-2.52%)
Nov 11, 2010 34.32 35.28 34.22 35.26 1,306,199 +0.54(+1.56%)
Nov 10, 2010 33.77 34.74 33.17 34.72 1,999,736 +0.88(+2.60%)
Nov 09, 2010 34.36 36.30 33.54 33.84 4,966,365 +1.30(+4.00%)
Nov 08, 2010 31.99 32.78 31.94 32.54 968,878 +0.33(+1.02%)
Nov 05, 2010 32.03 32.26 31.72 32.21 979,844 +0.35(+1.10%)
Nov 04, 2010 31.52 32.00 31.45 31.86 1,428,426 +0.83(+2.67%)
Nov 03, 2010 30.71 31.17 30.42 31.03 1,540,099 +0.49(+1.60%)
Nov 02, 2010 30.58 30.61 29.86 30.54 787,511 +0.38(+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.