Cabot Oil & Gas (NY: COG )

18.97 USD +0.32 (+1.72%)
Official Closing Price Updated: 7:44 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 9.848 9.988 9.502 9.568 6,363,876 -0.18(-1.87%)
Jan 28, 2010 9.995 10.06 9.588 9.750 5,631,176 -0.19(-1.89%)
Jan 27, 2010 10.20 10.29 9.777 9.938 9,936,404 -0.39(-3.78%)
Jan 26, 2010 10.41 10.49 10.29 10.33 5,162,428 -0.25(-2.39%)
Jan 25, 2010 10.61 10.79 10.54 10.58 2,984,180 +0.09(+0.88%)
Jan 22, 2010 10.71 10.78 10.46 10.49 5,751,096 -0.26(-2.42%)
Jan 21, 2010 10.86 11.06 10.69 10.75 5,875,280 -0.07(-0.62%)
Jan 20, 2010 10.75 10.88 10.59 10.81 4,385,760 -0.15(-1.32%)
Jan 19, 2010 10.72 10.97 10.72 10.96 3,826,976 +0.21(+1.98%)
Jan 15, 2010 10.94 10.75 10.75 10.75 14,872,000 -0.21(-1.87%)
Jan 14, 2010 11.00 11.11 10.84 10.95 4,032,752 -0.01(-0.11%)
Jan 13, 2010 10.84 10.98 10.63 10.96 5,403,836 +0.18(+1.67%)
Jan 12, 2010 10.87 10.89 10.72 10.79 4,061,936 -0.29(-2.60%)
Jan 11, 2010 11.57 11.59 10.89 11.07 7,785,716 -0.29(-2.57%)
Jan 08, 2010 11.31 11.37 11.13 11.37 5,024,700 -0.03(-0.22%)
Jan 07, 2010 11.44 11.44 11.15 11.39 6,752,488 -0.10(-0.89%)
Jan 06, 2010 11.56 11.62 11.44 11.49 4,632,896 -0.05(-0.43%)
Jan 05, 2010 11.36 11.56 11.21 11.54 6,313,056 -0.01(-0.13%)
Jan 04, 2010 11.16 11.58 11.16 11.56 4,514,636 +0.66(+6.06%)
Dec 31, 2009 11.13 10.90 10.90 10.90 8,672,000 -0.18(-1.62%)
Dec 30, 2009 11.06 11.18 11.00 11.08 2,691,696 -0.06(-0.54%)
Dec 29, 2009 11.41 11.45 11.13 11.14 3,018,452 -0.26(-2.28%)
Dec 28, 2009 11.52 11.56 11.34 11.40 2,438,944 -0.03(-0.31%)
Dec 24, 2009 11.40 11.46 11.32 11.43 971,896 +0.08(+0.75%)
Dec 23, 2009 11.34 11.40 11.23 11.35 1,879,036 +0.11(+0.93%)
Dec 22, 2009 11.17 11.25 11.08 11.24 2,962,272 +0.15(+1.35%)
Dec 21, 2009 10.96 11.16 10.96 11.09 3,968,464 +0.22(+2.07%)
Dec 18, 2009 10.81 10.91 10.76 10.87 8,036,108 +0.18(+1.71%)
Dec 17, 2009 10.45 10.71 10.39 10.69 5,937,288 +0.12(+1.16%)
Dec 16, 2009 10.43 10.57 10.33 10.56 5,668,748 +0.20(+1.88%)
Dec 15, 2009 10.22 10.40 10.21 10.37 6,735,280 +0.11(+1.05%)
Dec 14, 2009 10.50 10.54 10.25 10.26 15,093,388 +0.67(+7.04%)
Dec 11, 2009 9.380 9.620 9.360 9.585 7,532,644 +0.25(+2.68%)
Dec 10, 2009 9.223 9.438 9.168 9.335 5,548,064 +0.18(+1.99%)
Dec 09, 2009 9.340 9.363 9.025 9.152 6,213,644 -0.12(-1.35%)
Dec 08, 2009 9.523 9.557 9.252 9.277 4,829,348 -0.35(-3.61%)
Dec 07, 2009 9.432 9.828 9.410 9.625 7,160,372 +0.12(+1.21%)
Dec 04, 2009 9.617 9.785 9.315 9.510 6,602,308 +0.09(+0.96%)
Dec 03, 2009 9.660 9.726 9.398 9.420 4,896,564 -0.25(-2.61%)
Dec 02, 2009 9.755 9.852 9.565 9.672 4,982,176 -0.14(-1.40%)
Dec 01, 2009 9.660 9.850 9.660 9.810 4,153,160 +0.24(+2.45%)
Nov 30, 2009 9.500 9.745 9.438 9.575 3,946,204 +0.03(+0.31%)
Nov 27, 2009 9.575 9.648 9.390 9.545 1,561,872 -0.35(-3.54%)
Nov 25, 2009 9.575 9.912 9.488 9.895 3,553,968 +0.37(+3.86%)
Nov 24, 2009 9.562 9.578 9.227 9.527 7,920,660 -0.04(-0.39%)
Nov 23, 2009 9.715 9.920 9.523 9.565 5,987,232 +0.01(+0.10%)
Nov 20, 2009 9.625 9.627 9.373 9.555 5,167,304 -0.14(-1.49%)
Nov 19, 2009 9.895 9.930 9.590 9.700 4,374,192 -0.30(-2.98%)
Nov 18, 2009 10.14 10.18 9.960 9.998 4,127,480 -0.11(-1.09%)
Nov 17, 2009 10.19 10.20 10.04 10.11 4,516,064 -0.11(-1.03%)
Nov 16, 2009 10.09 10.29 10.05 10.21 3,190,880 +0.25(+2.48%)
Nov 13, 2009 9.885 10.06 9.797 9.965 3,865,876 +0.08(+0.83%)
Nov 12, 2009 10.14 10.26 9.805 9.883 5,743,288 -0.31(-3.09%)
Nov 11, 2009 10.38 10.44 10.11 10.20 3,717,228 -0.06(-0.61%)
Nov 10, 2009 10.30 10.37 10.08 10.26 2,409,972 -0.08(-0.75%)
Nov 09, 2009 10.17 10.35 10.15 10.34 3,242,360 +0.32(+3.19%)
Nov 06, 2009 10.04 10.27 9.910 10.02 5,203,740 +0.03(+0.30%)
Nov 05, 2009 10.05 10.16 9.880 9.988 5,437,268 +0.03(+0.30%)
Nov 04, 2009 10.05 10.18 9.910 9.957 7,179,280 +0.05(+0.48%)
Nov 03, 2009 9.575 9.932 9.480 9.910 6,453,532 +0.17(+1.75%)
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.