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 (%)
Sep 30, 2009 32.92 33.13 31.82 32.58 1,737,492 +0.01(+0.03%)
Sep 29, 2009 32.46 32.95 31.97 32.57 2,069,150 +0.44(+1.36%)
Sep 28, 2009 30.98 32.47 30.43 32.14 3,426,954 +1.43(+4.66%)
Sep 25, 2009 32.81 33.09 29.35 30.71 8,083,215 -2.16(-6.57%)
Sep 24, 2009 33.45 33.66 32.39 32.87 1,288,234 -0.75(-2.22%)
Sep 23, 2009 35.04 35.04 33.50 33.61 1,736,732 -1.40(-4.01%)
Sep 22, 2009 34.74 35.15 34.32 35.02 1,265,653 +1.02(+3.00%)
Sep 21, 2009 33.82 34.13 33.12 34.00 1,257,832 -0.40(-1.17%)
Sep 18, 2009 35.19 35.55 33.91 34.40 2,117,985 -0.57(-1.62%)
Sep 17, 2009 35.59 35.97 34.55 34.96 2,075,244 +0.38(+1.11%)
Sep 16, 2009 35.01 35.84 34.45 34.58 1,756,229 -0.24(-0.68%)
Sep 15, 2009 34.15 35.25 34.02 34.82 1,459,664 +0.85(+2.50%)
Sep 14, 2009 33.64 33.99 33.29 33.97 1,373,457 +0.02(+0.05%)
Sep 11, 2009 34.49 35.02 33.78 33.95 1,183,682 -0.40(-1.17%)
Sep 10, 2009 33.32 34.38 32.91 34.35 1,265,551 +1.07(+3.20%)
Sep 09, 2009 33.59 33.60 32.79 33.29 1,011,836 +0.31(+0.94%)
Sep 08, 2009 32.62 33.20 32.54 32.98 992,109 +1.12(+3.52%)
Sep 04, 2009 31.38 31.93 31.23 31.85 1,138,362 +0.50(+1.60%)
Sep 03, 2009 31.90 32.06 31.13 31.35 1,006,724 -0.22(-0.69%)
Sep 02, 2009 31.44 32.00 31.27 31.57 1,353,038 -0.06(-0.20%)
Sep 01, 2009 31.88 32.68 31.47 31.64 1,931,341 -0.49(-1.53%)
Aug 31, 2009 32.49 32.54 31.75 32.13 1,239,842 -0.89(-2.70%)
Aug 28, 2009 33.48 33.85 32.69 33.02 1,066,646 -0.16(-0.47%)
Aug 27, 2009 33.20 33.39 32.17 33.18 916,476 -0.26(-0.76%)
Aug 26, 2009 33.20 33.72 32.88 33.43 879,910 -0.02(-0.05%)
Aug 25, 2009 34.63 34.84 33.28 33.45 1,522,109 -0.92(-2.68%)
Aug 24, 2009 34.62 34.99 34.09 34.37 1,401,401 +0.05(+0.16%)
Aug 21, 2009 33.08 34.63 33.08 34.32 2,050,668 +1.46(+4.44%)
Aug 20, 2009 32.37 32.92 32.09 32.86 1,365,302 +0.53(+1.64%)
Aug 19, 2009 31.18 32.80 31.02 32.33 1,346,085 +0.70(+2.22%)
Aug 18, 2009 30.89 31.70 30.78 31.63 902,720 +1.08(+3.52%)
Aug 17, 2009 31.34 31.44 30.31 30.55 1,567,920 -1.44(-4.50%)
Aug 14, 2009 33.08 33.09 31.75 31.99 1,016,200 -1.01(-3.07%)
Aug 13, 2009 32.97 33.52 32.36 33.00 1,468,147 +0.38(+1.17%)
Aug 12, 2009 32.10 32.93 32.05 32.62 1,357,442 +0.52(+1.62%)
Aug 11, 2009 32.30 32.43 31.90 32.10 1,024,194 -0.45(-1.37%)
Aug 10, 2009 32.26 32.86 32.06 32.55 1,104,269 +0.24(+0.73%)
Aug 07, 2009 32.31 32.72 31.49 32.31 1,258,315 +0.37(+1.17%)
Aug 06, 2009 32.25 32.56 31.42 31.94 1,195,545 -0.16(-0.48%)
Aug 05, 2009 33.18 33.26 31.82 32.09 1,796,304 -1.02(-3.08%)
Aug 04, 2009 33.23 33.73 33.00 33.11 1,364,474 -0.44(-1.30%)
Aug 03, 2009 32.80 34.05 32.73 33.55 1,634,987 +1.53(+4.78%)
Jul 31, 2009 31.71 32.58 31.60 32.02 1,761,642 +0.02(+0.06%)
Jul 30, 2009 31.68 32.57 31.44 32.00 989,884 +0.76(+2.42%)
Jul 29, 2009 31.68 31.68 30.61 31.24 1,168,073 -0.95(-2.94%)
Jul 28, 2009 32.14 32.33 31.19 32.19 1,645,782 -0.26(-0.81%)
Jul 27, 2009 32.17 32.57 31.98 32.46 1,777,938 -0.57(-1.71%)
Jul 24, 2009 33.49 33.55 31.30 33.02 1,009 -0.81(-2.40%)
Jul 23, 2009 31.85 34.39 31.85 33.83 3,498,672 +1.68(+5.22%)
Jul 22, 2009 31.41 32.56 31.16 32.16 2,324,193 +0.22(+0.69%)
Jul 21, 2009 31.93 32.65 31.22 31.94 1,783,928 +0.25(+0.78%)
Jul 20, 2009 31.37 31.83 30.87 31.69 1,551,777 +0.82(+2.66%)
Jul 17, 2009 30.37 31.24 30.15 30.87 1,483,187 +0.24(+0.77%)
Jul 16, 2009 29.28 30.79 29.13 30.63 2,007,964 +1.05(+3.54%)
Jul 15, 2009 28.91 29.80 28.91 29.59 1,806,249 +1.08(+3.81%)
Jul 14, 2009 27.94 28.52 27.77 28.50 1,898,047 +0.96(+3.47%)
Jul 13, 2009 26.50 27.55 26.42 27.54 1,756,667 +0.67(+2.51%)
Jul 10, 2009 26.29 27.10 25.86 26.87 1,869,911 +0.01(+0.03%)
Jul 09, 2009 25.76 27.21 25.76 26.86 2,810,572 +1.36(+5.33%)
Jul 08, 2009 25.54 26.06 24.85 25.50 1,829,141 -0.09(-0.36%)
Jul 07, 2009 26.12 26.40 25.53 25.59 1,772,619 -0.68(-2.60%)
Jul 06, 2009 27.14 27.14 25.51 26.28 2,788,231 -1.39(-5.04%)
Jul 02, 2009 28.22 28.35 27.36 27.67 1,902,402 -1.05(-3.65%)
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.