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 (%)
Apr 29, 2011 51.02 51.76 50.95 51.52 1,277,738 +0.57(+1.11%)
Apr 28, 2011 51.00 52.71 50.45 50.95 1,967,560 -0.03(-0.05%)
Apr 27, 2011 51.21 51.21 49.62 50.98 2,033,173 +0.13(+0.25%)
Apr 26, 2011 50.28 51.01 49.74 50.85 1,468,234 +0.89(+1.78%)
Apr 25, 2011 49.86 50.05 49.12 49.96 1,067,655 -0.08(-0.16%)
Apr 21, 2011 49.00 50.13 48.68 50.05 1,961,888 +1.29(+2.65%)
Apr 20, 2011 48.27 49.46 47.92 48.75 1,783,759 +1.35(+2.84%)
Apr 19, 2011 47.24 47.66 46.98 47.41 1,415,676 -0.43(-0.90%)
Apr 18, 2011 48.20 48.42 47.32 47.84 1,407,685 -1.14(-2.32%)
Apr 15, 2011 48.21 49.04 47.53 48.97 1,216,233 +0.86(+1.79%)
Apr 14, 2011 47.22 48.36 46.91 48.11 1,738,231 +0.62(+1.31%)
Apr 13, 2011 47.25 47.89 47.15 47.49 1,479,325 +0.86(+1.85%)
Apr 12, 2011 47.38 47.41 46.15 46.63 1,615,397 -1.31(-2.73%)
Apr 11, 2011 48.79 49.15 47.63 47.94 975,659 -0.70(-1.43%)
Apr 08, 2011 49.18 49.69 48.41 48.64 809,456 -0.21(-0.43%)
Apr 07, 2011 48.89 49.13 48.36 48.85 1,730,704 +0.13(+0.26%)
Apr 06, 2011 49.42 49.79 47.94 48.72 1,169,894 -0.52(-1.06%)
Apr 05, 2011 49.14 49.66 48.92 49.24 894,028 -0.07(-0.15%)
Apr 04, 2011 49.65 50.45 49.12 49.31 1,557,443 -0.15(-0.30%)
Apr 01, 2011 49.10 49.92 48.97 49.46 1,561,994 +0.97(+2.00%)
Mar 31, 2011 48.92 49.58 48.41 48.49 1,545,821 -0.38(-0.79%)
Mar 30, 2011 46.88 49.08 46.88 48.87 2,759,397 +2.44(+5.26%)
Mar 29, 2011 45.76 46.71 45.27 46.43 1,480,776 +0.66(+1.44%)
Mar 28, 2011 47.00 47.11 45.66 45.77 1,492,658 -1.29(-2.74%)
Mar 25, 2011 45.87 47.24 45.75 47.06 1,871,383 +1.22(+2.66%)
Mar 24, 2011 45.47 45.89 44.39 45.84 1,654,484 +0.50(+1.11%)
Mar 23, 2011 44.94 45.50 44.72 45.34 922,703 +0.22(+0.49%)
Mar 22, 2011 45.22 45.53 44.82 45.12 1,226,406 -0.13(-0.28%)
Mar 21, 2011 45.43 45.49 44.85 45.25 1,666,617 +0.88(+1.98%)
Mar 18, 2011 45.13 45.35 43.30 44.37 3,558,046 +0.27(+0.62%)
Mar 17, 2011 43.94 44.35 42.64 44.10 2,076,993 +0.53(+1.22%)
Mar 16, 2011 42.93 44.64 42.57 43.56 3,098,845 +0.83(+1.95%)
Mar 15, 2011 42.93 43.10 42.25 42.73 3,447,168 +0.42(+1.00%)
Mar 14, 2011 40.12 42.48 40.00 42.31 2,423,791 +2.01(+5.00%)
Mar 11, 2011 39.01 40.57 38.69 40.30 1,324,404 +0.91(+2.30%)
Mar 10, 2011 40.09 40.09 38.58 39.39 1,890,244 -1.20(-2.95%)
Mar 09, 2011 40.62 41.31 40.44 40.59 1,193,254 -0.17(-0.43%)
Mar 08, 2011 41.65 41.65 40.17 40.76 1,573,769 -0.72(-1.74%)
Mar 07, 2011 42.39 42.98 40.63 41.49 1,622,925 -0.90(-2.12%)
Mar 04, 2011 41.88 42.53 41.53 42.38 1,801,837 +0.45(+1.07%)
Mar 03, 2011 41.38 42.11 41.06 41.93 1,500,548 +0.82(+2.00%)
Mar 02, 2011 40.68 41.20 40.14 41.11 1,231,997 +0.41(+1.01%)
Mar 01, 2011 42.27 42.38 40.59 40.70 1,940,478 -1.10(-2.63%)
Feb 28, 2011 42.19 42.46 41.57 41.80 1,652,479 -0.12(-0.28%)
Feb 25, 2011 40.85 42.13 40.85 41.92 1,534,847 +0.91(+2.21%)
Feb 24, 2011 41.45 43.33 40.93 41.01 3,650,432 +0.02(+0.04%)
Feb 23, 2011 38.57 41.19 38.40 40.99 5,620,372 +4.53(+12.43%)
Feb 22, 2011 37.60 38.64 36.14 36.46 2,025,620 -0.95(-2.54%)
Feb 18, 2011 37.38 37.55 36.71 37.41 971,469 +0.07(+0.20%)
Feb 17, 2011 37.50 37.66 36.92 37.34 1,907,041 -0.25(-0.66%)
Feb 16, 2011 36.97 37.71 36.74 37.59 1,452,091 +0.83(+2.27%)
Feb 15, 2011 37.12 37.22 36.68 36.75 1,368,989 -0.49(-1.30%)
Feb 14, 2011 36.99 37.56 36.94 37.24 1,070,529 +0.25(+0.67%)
Feb 11, 2011 37.19 37.31 36.66 36.99 1,212,044 -0.38(-1.00%)
Feb 10, 2011 36.76 37.44 36.61 37.37 1,044,132 +0.36(+0.96%)
Feb 09, 2011 37.46 37.55 36.25 37.01 1,394,196 -0.45(-1.20%)
Feb 08, 2011 37.67 37.87 36.64 37.46 1,248,376 -0.14(-0.37%)
Feb 07, 2011 38.11 38.39 37.45 37.60 1,347,154 -0.28(-0.75%)
Feb 04, 2011 38.29 38.42 37.17 37.88 1,301,178 -0.29(-0.77%)
Feb 03, 2011 38.55 39.07 37.87 38.17 1,226,385 -0.51(-1.33%)
Feb 02, 2011 37.95 38.94 37.93 38.69 1,570,169 +0.47(+1.22%)
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.