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 24, 2011 53.43 54.79 53.08 53.47 1,327,651 +0.43(+0.81%)
May 23, 2011 53.65 53.65 52.68 53.04 1,338,793 -1.62(-2.96%)
May 20, 2011 53.91 55.03 52.50 54.66 2,085,974 +0.59(+1.09%)
May 19, 2011 55.54 55.91 53.66 54.07 1,638,411 -1.18(-2.14%)
May 18, 2011 53.86 56.12 53.58 55.25 2,328,765 +1.76(+3.29%)
May 17, 2011 52.62 53.62 52.22 53.49 1,113,733 +0.69(+1.31%)
May 16, 2011 52.78 54.35 52.22 52.80 772,575 -0.14(-0.26%)
May 13, 2011 53.66 54.16 52.34 52.94 888,466 -0.30(-0.56%)
May 12, 2011 52.55 53.79 51.50 53.24 1,418,165 +0.33(+0.62%)
May 11, 2011 55.77 55.86 52.78 52.91 1,634,522 -3.22(-5.74%)
May 10, 2011 55.05 56.77 54.98 56.13 1,827,285 +0.95(+1.72%)
May 09, 2011 52.60 55.35 52.60 55.18 2,004,469 +2.89(+5.53%)
May 06, 2011 53.19 54.07 51.62 52.29 1,669,245 +0.27(+0.52%)
May 05, 2011 52.10 53.10 51.03 52.02 2,095,763 -0.63(-1.20%)
May 04, 2011 54.42 54.47 52.56 52.65 1,753,438 -1.76(-3.23%)
May 03, 2011 55.90 56.04 53.76 54.41 1,673,906 -1.78(-3.17%)
May 02, 2011 55.99 57.40 55.66 56.19 1,510,897 -0.09(-0.16%)
Apr 29, 2011 55.74 56.54 55.66 56.28 1,169,653 +0.62(+1.11%)
Apr 28, 2011 55.71 57.58 55.11 55.66 1,801,122 -0.03(-0.05%)
Apr 27, 2011 55.94 55.94 54.20 55.69 1,861,185 +0.14(+0.25%)
Apr 26, 2011 54.93 55.72 54.34 55.55 1,344,035 +0.97(+1.78%)
Apr 25, 2011 54.47 54.68 53.66 54.58 977,341 -0.09(-0.16%)
Apr 21, 2011 53.53 54.76 53.18 54.67 1,795,930 +1.41(+2.65%)
Apr 20, 2011 52.73 54.03 52.35 53.26 1,632,869 +1.47(+2.84%)
Apr 19, 2011 51.60 52.06 51.32 51.79 1,295,923 -0.47(-0.90%)
Apr 18, 2011 52.65 52.90 51.69 52.26 1,288,608 -1.24(-2.32%)
Apr 15, 2011 52.67 53.57 51.92 53.50 1,113,351 +0.94(+1.79%)
Apr 14, 2011 51.58 52.83 51.25 52.56 1,591,193 +0.68(+1.31%)
Apr 13, 2011 51.62 52.32 51.51 51.88 1,354,188 +0.94(+1.85%)
Apr 12, 2011 51.76 51.79 50.41 50.94 1,478,749 -1.43(-2.73%)
Apr 11, 2011 53.30 53.69 52.03 52.37 893,127 -0.76(-1.43%)
Apr 08, 2011 53.72 54.28 52.88 53.13 740,984 -0.23(-0.43%)
Apr 07, 2011 53.41 53.67 52.83 53.36 1,584,302 +0.14(+0.26%)
Apr 06, 2011 53.99 54.39 52.37 53.22 1,070,932 -0.57(-1.06%)
Apr 05, 2011 53.68 54.25 53.44 53.79 818,402 -0.08(-0.15%)
Apr 04, 2011 54.24 55.11 53.66 53.87 1,425,698 -0.16(-0.30%)
Apr 01, 2011 53.64 54.53 53.50 54.03 1,429,864 +1.06(+2.00%)
Mar 31, 2011 53.44 54.16 52.88 52.97 1,415,059 -0.42(-0.79%)
Mar 30, 2011 51.21 53.61 51.21 53.39 2,525,977 +2.67(+5.26%)
Mar 29, 2011 49.99 51.03 49.45 50.72 1,355,516 +0.72(+1.44%)
Mar 28, 2011 51.34 51.46 49.88 50.00 1,366,393 -1.41(-2.74%)
Mar 25, 2011 50.11 51.61 49.98 51.41 1,713,081 +1.33(+2.66%)
Mar 24, 2011 49.67 50.13 48.49 50.08 1,514,530 +0.55(+1.11%)
Mar 23, 2011 49.09 49.70 48.85 49.53 844,651 +0.24(+0.49%)
Mar 22, 2011 49.40 49.74 48.96 49.29 1,122,663 -0.14(-0.28%)
Mar 21, 2011 49.63 49.69 49.00 49.43 1,525,636 +0.96(+1.98%)
Mar 18, 2011 49.30 49.54 47.30 48.47 3,257,067 +0.30(+0.62%)
Mar 17, 2011 48.00 48.45 46.58 48.17 1,901,298 +0.58(+1.22%)
Mar 16, 2011 46.90 48.76 46.50 47.59 2,836,711 +0.91(+1.95%)
Mar 15, 2011 46.90 47.08 46.15 46.68 3,155,569 +0.46(+1.00%)
Mar 14, 2011 43.83 46.40 43.70 46.22 2,218,760 +2.20(+5.00%)
Mar 11, 2011 42.62 44.32 42.27 44.02 1,212,372 +0.99(+2.30%)
Mar 10, 2011 43.80 43.80 42.14 43.03 1,730,347 -1.31(-2.95%)
Mar 09, 2011 44.37 45.13 44.17 44.34 1,092,316 -0.19(-0.43%)
Mar 08, 2011 45.50 45.50 43.88 44.53 1,440,643 -0.79(-1.74%)
Mar 07, 2011 46.30 46.95 44.38 45.32 1,485,640 -0.98(-2.12%)
Mar 04, 2011 45.75 46.46 45.37 46.30 1,649,418 +0.49(+1.07%)
Mar 03, 2011 45.20 46.00 44.85 45.81 1,373,615 +0.90(+2.00%)
Mar 02, 2011 44.44 45.01 43.85 44.91 1,127,781 +0.45(+1.01%)
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.