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 (%)
Feb 29, 2012 32.40 32.54 31.70 31.98 3,211,792 -0.51(-1.58%)
Feb 28, 2012 32.51 32.87 31.99 32.50 3,099,249 -0.05(-0.17%)
Feb 27, 2012 32.72 33.14 32.47 32.55 3,620,529 -0.17(-0.53%)
Feb 24, 2012 32.66 33.01 32.23 32.73 2,569,070 +0.24(+0.73%)
Feb 23, 2012 32.24 32.55 31.64 32.49 3,516,596 +0.36(+1.11%)
Feb 22, 2012 33.00 33.50 31.69 32.13 5,048,675 -0.89(-2.69%)
Feb 21, 2012 35.08 35.08 32.03 33.02 9,684,808 -0.58(-1.72%)
Feb 17, 2012 32.96 34.06 32.96 33.60 5,683,447 +1.06(+3.27%)
Feb 16, 2012 31.85 33.05 31.46 32.53 5,004,317 +0.74(+2.34%)
Feb 15, 2012 32.32 32.54 31.55 31.79 4,103,650 -0.31(-0.97%)
Feb 14, 2012 31.14 32.30 31.13 32.10 5,148,266 +0.89(+2.85%)
Feb 13, 2012 31.04 31.29 30.63 31.21 2,305,457 +0.43(+1.40%)
Feb 10, 2012 29.43 30.84 29.04 30.78 5,754,425 +0.94(+3.13%)
Feb 09, 2012 30.33 30.98 29.69 29.85 6,308,714 -0.46(-1.51%)
Feb 08, 2012 31.16 31.68 30.19 30.30 3,886,933 -0.92(-2.94%)
Feb 07, 2012 30.75 31.42 30.30 31.22 4,288,151 +0.47(+1.52%)
Feb 06, 2012 29.63 30.90 29.34 30.75 4,249,632 +1.00(+3.36%)
Feb 03, 2012 29.97 29.99 29.30 29.75 5,128,157 +0.26(+0.87%)
Feb 02, 2012 29.82 29.91 28.99 29.50 7,757,224 -0.38(-1.26%)
Feb 01, 2012 29.48 29.98 28.81 29.87 4,965,129 +0.62(+2.13%)
Jan 31, 2012 29.96 30.20 28.82 29.25 5,547,816 -0.51(-1.73%)
Jan 30, 2012 29.59 29.84 29.37 29.76 3,431,645 -0.39(-1.28%)
Jan 27, 2012 29.80 30.67 29.57 30.15 4,900,594 +0.40(+1.36%)
Jan 26, 2012 30.58 31.13 29.12 29.75 6,196,899 -31.34(-51.31%)
Jan 25, 2012 57.18 61.43 56.61 61.09 46,991,152 +2.37(+4.03%)
Jan 24, 2012 58.96 58.96 56.85 58.72 5,235,017 -0.95(-1.60%)
Jan 23, 2012 58.31 61.00 58.07 59.67 7,582,082 +3.63(+6.48%)
Jan 20, 2012 57.67 58.07 55.25 56.04 5,812,914 -1.81(-3.12%)
Jan 19, 2012 61.42 62.15 57.22 57.85 5,228,995 -4.00(-6.46%)
Jan 18, 2012 61.20 62.09 60.82 61.85 2,648,118 +1.00(+1.64%)
Jan 17, 2012 61.98 61.98 59.05 60.85 3,639,856 -0.71(-1.15%)
Jan 13, 2012 61.29 62.83 60.11 61.55 3,978,599 -0.02(-0.03%)
Jan 12, 2012 64.14 64.64 60.90 61.57 6,738,349 -2.25(-3.52%)
Jan 11, 2012 71.52 71.54 63.58 63.82 7,018,219 -8.02(-11.16%)
Jan 10, 2012 74.42 74.58 71.60 71.84 2,790,898 -1.18(-1.62%)
Jan 09, 2012 73.86 74.60 72.87 73.02 1,571,770 -0.91(-1.23%)
Jan 06, 2012 76.09 76.21 73.87 73.93 1,934,981 -1.89(-2.49%)
Jan 05, 2012 75.71 76.19 73.97 75.82 2,023,178 +0.36(+0.47%)
Jan 04, 2012 72.56 75.74 70.83 75.46 4,867,746 +5.89(+8.46%)
Dec 30, 2011 70.21 70.63 69.55 69.58 1,021,365 -0.96(-1.36%)
Dec 29, 2011 69.95 70.90 69.81 70.54 901,991 +0.68(+0.97%)
Dec 28, 2011 71.72 71.95 69.61 69.86 913,920 -1.58(-2.21%)
Dec 27, 2011 71.17 72.30 71.11 71.44 1,201,496 -0.06(-0.08%)
Dec 23, 2011 71.40 71.56 70.22 71.49 906,176 +0.59(+0.83%)
Dec 21, 2011 70.68 71.11 68.89 70.90 1,657,554 +0.21(+0.30%)
Dec 20, 2011 67.61 71.21 67.61 70.69 2,487,388 +4.65(+7.04%)
Dec 19, 2011 67.91 68.28 65.78 66.05 2,010,021 -1.94(-2.86%)
Dec 16, 2011 66.72 68.09 65.64 67.99 2,727,325 +1.90(+2.87%)
Dec 15, 2011 67.92 68.49 65.85 66.09 2,240,212 -1.08(-1.61%)
Dec 14, 2011 68.65 68.65 65.25 67.17 3,552,705 -2.59(-3.71%)
Dec 13, 2011 71.68 73.03 68.98 69.76 1,621,181 -1.40(-1.97%)
Dec 12, 2011 73.05 73.08 70.18 71.16 1,873,753 -3.25(-4.37%)
Dec 09, 2011 74.15 74.73 73.06 74.42 1,994,893 +0.51(+0.69%)
Dec 08, 2011 74.37 75.05 73.10 73.90 2,064,672 -0.80(-1.07%)
Dec 07, 2011 78.38 78.38 73.51 74.70 2,498,451 -3.95(-5.02%)
Dec 06, 2011 78.55 79.27 77.14 78.65 1,267,662 -0.08(-0.10%)
Dec 05, 2011 80.88 81.46 77.81 78.73 1,622,740 -0.48(-0.60%)
Dec 02, 2011 79.78 81.77 79.08 79.21 1,614,082 +0.58(+0.73%)
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.