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 (%)
Dec 31, 2010 34.46 34.82 34.28 34.62 998,169 +0.15(+0.42%)
Dec 30, 2010 34.27 34.83 34.26 34.48 1,109,470 +0.31(+0.91%)
Dec 29, 2010 33.81 34.27 33.71 34.16 1,200,228 +0.48(+1.44%)
Dec 28, 2010 33.60 33.73 33.41 33.68 592,382 +0.19(+0.57%)
Dec 27, 2010 33.47 33.73 33.20 33.49 1,393,982 -0.29(-0.87%)
Dec 23, 2010 33.52 33.86 33.37 33.78 463,141 +0.16(+0.46%)
Dec 22, 2010 33.87 33.87 33.18 33.62 1,020,221 -0.20(-0.59%)
Dec 21, 2010 33.84 33.94 33.50 33.83 932,467 +0.14(+0.41%)
Dec 20, 2010 33.45 33.73 32.87 33.69 1,131,340 +0.18(+0.55%)
Dec 17, 2010 32.98 33.53 32.77 33.51 2,259,564 +0.58(+1.75%)
Dec 16, 2010 33.09 33.40 32.92 32.93 1,242,890 -0.13(-0.39%)
Dec 15, 2010 33.04 33.61 32.96 33.06 1,145,558 -0.07(-0.22%)
Dec 14, 2010 33.91 33.98 32.87 33.13 1,622,301 -0.67(-1.98%)
Dec 13, 2010 32.66 34.51 32.35 33.80 4,469,606 +1.45(+4.50%)
Dec 10, 2010 32.46 32.62 31.94 32.34 1,542,938 -0.49(-1.50%)
Dec 09, 2010 33.33 33.55 32.01 32.84 2,067,321 -0.19(-0.58%)
Dec 08, 2010 34.19 34.19 32.97 33.03 1,567,412 -1.04(-3.06%)
Dec 07, 2010 34.65 35.04 33.95 34.07 1,167,776 -0.11(-0.32%)
Dec 06, 2010 34.44 34.58 34.07 34.18 1,800,561 -0.29(-0.85%)
Dec 03, 2010 33.57 34.55 33.57 34.48 1,333,969 +0.69(+2.03%)
Dec 02, 2010 32.98 33.95 32.95 33.79 1,757,823 +0.86(+2.61%)
Dec 01, 2010 32.69 32.97 32.47 32.93 1,710,897 +0.94(+2.95%)
Nov 30, 2010 31.53 32.31 31.41 31.99 1,040,649 +0.08(+0.26%)
Nov 29, 2010 31.71 32.04 31.57 31.91 1,905,658 -0.12(-0.37%)
Nov 26, 2010 31.81 32.31 31.80 32.02 570,343 -0.20(-0.62%)
Nov 24, 2010 32.36 32.23 32.23 32.23 1,164,990 +0.39(+1.24%)
Nov 23, 2010 32.35 32.35 31.65 31.83 1,467,539 -1.00(-3.04%)
Nov 22, 2010 32.44 32.87 31.67 32.83 1,428,613 +0.05(+0.17%)
Nov 19, 2010 31.65 32.81 31.39 32.77 2,729,009 +1.29(+4.10%)
Nov 18, 2010 30.90 31.65 30.87 31.48 1,673,293 +0.97(+3.18%)
Nov 17, 2010 30.58 30.78 30.44 30.51 1,047,260 -0.11(-0.36%)
Nov 16, 2010 30.98 31.19 30.30 30.62 1,706,768 -1.02(-3.24%)
Nov 15, 2010 31.65 31.77 31.26 31.65 1,350,243 +0.21(+0.67%)
Nov 12, 2010 31.88 31.92 30.97 31.44 1,354,158 -0.81(-2.52%)
Nov 11, 2010 31.39 32.27 31.30 32.25 1,427,985 +0.49(+1.56%)
Nov 10, 2010 30.89 31.78 30.34 31.76 2,186,186 +0.80(+2.60%)
Nov 09, 2010 31.43 33.20 30.68 30.95 5,429,417 +1.19(+3.99%)
Nov 08, 2010 29.26 29.98 29.22 29.76 1,059,213 +0.33(+1.12%)
Nov 05, 2010 29.27 29.48 28.99 29.44 1,072,201 +0.32(+1.10%)
Nov 04, 2010 28.80 29.24 28.74 29.12 1,563,064 +0.76(+2.68%)
Nov 03, 2010 28.06 28.49 27.80 28.36 1,685,263 +0.45(+1.60%)
Nov 02, 2010 27.95 27.97 27.29 27.91 861,739 +0.35(+1.26%)
Nov 01, 2010 26.96 28.13 26.96 27.56 2,186,349 +1.08(+4.07%)
Oct 29, 2010 25.73 26.68 25.60 26.48 1,297,622 +0.65(+2.51%)
Oct 28, 2010 26.37 26.49 25.62 25.83 1,984,248 -0.37(-1.43%)
Oct 27, 2010 25.85 26.24 25.41 26.21 2,687,978 -2.05(-7.24%)
Oct 25, 2010 28.54 28.88 27.97 28.26 1,892,749 +0.04(+0.13%)
Oct 22, 2010 27.85 28.27 27.81 28.22 1,283,661 +0.41(+1.48%)
Oct 21, 2010 27.94 28.36 27.42 27.81 1,357,793 -0.03(-0.10%)
Oct 20, 2010 27.27 27.92 27.23 27.84 1,358,548 +0.51(+1.87%)
Oct 19, 2010 27.77 27.93 27.17 27.32 1,424,732 -1.05(-3.70%)
Oct 18, 2010 27.85 28.49 27.61 28.38 738,213 +0.48(+1.74%)
Oct 15, 2010 28.35 28.49 27.64 27.89 1,231,643 -0.17(-0.62%)
Oct 14, 2010 28.47 28.51 27.84 28.06 1,249,255 -0.42(-1.48%)
Oct 13, 2010 28.26 28.65 28.17 28.49 1,792,098 +0.47(+1.66%)
Oct 12, 2010 28.67 28.69 27.36 28.02 2,585,422 -0.80(-2.76%)
Oct 11, 2010 29.34 29.45 28.70 28.81 1,200,711 -0.47(-1.59%)
Oct 08, 2010 29.28 29.42 28.55 29.28 1,165,435 +0.64(+2.23%)
Oct 07, 2010 28.95 28.95 28.35 28.64 1,323,868 -0.17(-0.60%)
Oct 06, 2010 28.12 29.06 28.12 28.81 2,094,299 +0.74(+2.64%)
Oct 05, 2010 27.67 28.53 27.67 28.07 2,471,586 +0.87(+3.19%)
Oct 04, 2010 27.89 28.06 26.97 27.21 1,724,507 -0.72(-2.58%)
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.