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 (%)
May 30, 2008 54.07 55.98 54.07 54.91 5,943,912 +2.07(+3.92%)
May 29, 2008 53.66 54.48 52.45 52.85 2,222,652 -1.15(-2.13%)
May 28, 2008 53.97 54.61 53.20 53.99 2,065,651 +0.00(+0.00%)
May 27, 2008 54.70 55.90 53.57 53.99 1,553,764 -0.84(-1.53%)
May 26, 2008 56.01 57.53 54.14 54.83 0 +0.00(+0.00%)
May 23, 2008 56.01 57.53 54.14 54.83 1,446,379 -0.89(-1.60%)
May 22, 2008 56.39 56.71 54.55 55.73 1,446,086 -0.39(-0.70%)
May 21, 2008 57.74 58.45 55.98 56.12 1,235,499 -1.80(-3.10%)
May 20, 2008 56.46 58.45 56.46 57.91 865,230 +1.44(+2.55%)
May 19, 2008 57.50 57.82 56.17 56.47 962,119 -0.74(-1.29%)
May 16, 2008 57.35 58.18 56.37 57.21 754,238 +0.71(+1.26%)
May 15, 2008 57.21 57.48 54.83 56.50 1,027,724 -0.33(-0.58%)
May 14, 2008 56.53 58.34 56.53 56.83 1,638,131 -0.02(-0.03%)
May 13, 2008 55.21 56.85 54.39 56.85 1,148,053 +1.66(+3.01%)
May 12, 2008 55.11 55.63 54.05 55.19 789,813 -0.69(-1.24%)
May 09, 2008 56.94 57.20 54.58 55.88 653,598 -0.92(-1.62%)
May 08, 2008 56.06 57.30 55.57 56.80 1,395,308 +1.14(+2.05%)
May 07, 2008 56.01 56.67 55.38 55.66 1,338,765 +0.71(+1.29%)
May 06, 2008 53.31 55.21 53.31 54.95 1,087,761 +1.65(+3.10%)
May 05, 2008 52.54 54.01 52.15 53.30 1,092,535 +0.60(+1.14%)
May 02, 2008 50.49 52.73 50.38 52.70 1,236,289 +2.33(+4.63%)
May 01, 2008 51.63 52.13 49.43 50.37 2,255,144 -1.56(-3.00%)
Apr 30, 2008 51.62 52.80 50.49 51.92 1,165,176 +0.88(+1.73%)
Apr 29, 2008 51.63 51.88 50.81 51.04 1,150,068 -0.95(-1.82%)
Apr 28, 2008 52.64 54.01 51.66 51.99 977,667 -0.91(-1.72%)
Apr 25, 2008 52.09 53.28 51.63 52.90 1,075,148 +1.65(+3.22%)
Apr 24, 2008 52.03 52.14 50.51 51.25 1,565,109 -0.79(-1.52%)
Apr 23, 2008 53.82 53.96 51.64 52.04 1,916,327 -2.06(-3.81%)
Apr 22, 2008 56.09 56.65 53.87 54.10 1,630,122 -1.78(-3.18%)
Apr 21, 2008 55.83 56.39 54.59 55.88 987,542 +0.05(+0.08%)
Apr 18, 2008 55.32 56.04 54.00 55.83 954,582 +0.93(+1.69%)
Apr 17, 2008 56.45 56.95 54.13 54.90 1,055,608 -1.01(-1.81%)
Apr 16, 2008 54.69 56.03 54.16 55.92 1,212,039 +1.77(+3.27%)
Apr 15, 2008 53.67 54.57 52.46 54.15 1,182,806 +1.36(+2.57%)
Apr 14, 2008 52.90 53.77 52.23 52.79 727,128 +0.28(+0.54%)
Apr 11, 2008 52.60 52.93 51.33 52.51 855,135 +0.17(+0.33%)
Apr 10, 2008 53.24 53.69 51.42 52.33 1,286,916 -0.57(-1.07%)
Apr 09, 2008 52.81 53.77 52.30 52.90 1,710,690 +0.97(+1.86%)
Apr 08, 2008 50.50 52.45 50.50 51.93 1,237,278 +1.18(+2.33%)
Apr 07, 2008 50.58 51.93 50.05 50.75 1,228,008 +0.77(+1.53%)
Apr 04, 2008 49.39 50.59 49.39 49.98 1,073,920 +1.13(+2.31%)
Apr 03, 2008 47.85 49.75 47.76 48.85 978,114 -0.04(-0.07%)
Apr 02, 2008 47.40 49.48 47.12 48.89 1,309,154 +1.97(+4.20%)
Apr 01, 2008 46.90 47.60 45.47 46.92 1,693,555 +0.58(+1.26%)
Mar 31, 2008 46.57 46.94 45.19 46.34 1,115,781 +0.17(+0.38%)
Mar 28, 2008 46.76 46.97 45.89 46.16 628,678 -0.20(-0.43%)
Mar 27, 2008 46.89 47.73 46.36 46.36 1,302,000 -0.40(-0.86%)
Mar 26, 2008 44.92 47.05 44.92 46.77 1,546,046 +1.94(+4.33%)
Mar 25, 2008 43.37 45.44 43.37 44.82 2,197,641 +1.63(+3.78%)
Mar 24, 2008 42.02 43.74 41.68 43.19 1,265,256 +1.59(+3.83%)
Mar 21, 2008 41.92 42.63 39.16 41.60 2,546,330 +0.00(+0.00%)
Mar 20, 2008 41.92 42.63 39.16 41.60 2,546,330 -1.03(-2.42%)
Mar 19, 2008 46.59 46.59 42.53 42.63 1,730,875 -3.88(-8.35%)
Mar 18, 2008 45.50 46.54 44.88 46.51 1,196,388 +1.87(+4.19%)
Mar 17, 2008 47.61 47.83 44.47 44.64 2,431,882 -4.04(-8.29%)
Mar 14, 2008 47.91 50.92 46.10 48.68 2,927,789 +2.28(+4.91%)
Mar 13, 2008 43.63 46.80 43.30 46.40 1,890,470 +2.39(+5.43%)
Mar 12, 2008 44.15 45.05 43.75 44.01 1,014,862 -0.60(-1.35%)
Mar 11, 2008 45.03 45.39 43.68 44.61 1,888,378 +0.45(+1.01%)
Mar 10, 2008 44.71 45.13 43.60 44.17 1,100,235 -0.88(-1.96%)
Mar 07, 2008 45.71 45.85 44.37 45.05 1,400,298 -0.83(-1.81%)
Mar 06, 2008 46.03 46.98 45.37 45.88 1,511,975 -0.61(-1.31%)
Mar 05, 2008 46.11 46.86 45.81 46.49 1,272,080 +0.85(+1.86%)
Mar 04, 2008 46.06 46.94 44.20 45.64 1,340,289 -0.38(-0.83%)
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.