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 (%)
Jan 30, 2009 29.16 29.46 27.13 27.49 0 -1.06(-3.71%)
Jan 29, 2009 28.15 29.40 27.78 28.55 3,390,650 -0.34(-1.18%)
Jan 28, 2009 28.06 29.34 27.75 28.89 3,660,307 +1.19(+4.30%)
Jan 27, 2009 27.17 28.18 26.69 27.70 2,922,762 +0.01(+0.04%)
Jan 26, 2009 26.95 28.35 26.49 27.69 3,427,632 +1.04(+3.90%)
Jan 23, 2009 24.14 26.89 23.85 26.65 3,041,991 +1.69(+6.77%)
Jan 22, 2009 24.31 25.59 23.99 24.96 2,511,953 -0.37(-1.46%)
Jan 21, 2009 23.17 25.46 22.92 25.33 2,193,937 +2.44(+10.66%)
Jan 20, 2009 24.87 25.16 22.78 22.89 2,059,090 -2.16(-8.62%)
Jan 16, 2009 25.32 25.77 24.08 25.05 0 +0.08(+0.32%)
Jan 15, 2009 24.24 25.23 23.23 24.97 1,779,662 +0.48(+1.96%)
Jan 14, 2009 25.98 25.98 23.93 24.49 1,600,079 -1.55(-5.95%)
Jan 13, 2009 25.49 26.32 25.11 26.04 1,684,049 +0.46(+1.80%)
Jan 12, 2009 25.48 26.42 25.13 25.58 2,075,465 -0.84(-3.18%)
Jan 09, 2009 27.81 27.95 25.61 26.42 2,009,866 -1.41(-5.07%)
Jan 08, 2009 27.36 27.95 26.90 27.83 1,366,304 +0.35(+1.27%)
Jan 07, 2009 29.00 29.00 26.91 27.48 1,560,527 -2.12(-7.16%)
Jan 06, 2009 30.61 31.51 29.36 29.60 3,826,725 +0.27(+0.92%)
Jan 05, 2009 27.39 29.65 27.14 29.33 2,325,647 +1.85(+6.73%)
Jan 02, 2009 26.32 27.93 26.27 27.48 0 +1.48(+5.69%)
Jan 01, 2009 25.52 26.51 25.28 26.00 0 +0.00(+0.00%)
Dec 31, 2008 25.52 26.51 25.28 26.00 1,476,259 +0.33(+1.29%)
Dec 30, 2008 24.68 25.83 24.38 25.67 1,972,796 +0.77(+3.09%)
Dec 29, 2008 24.70 25.13 24.11 24.90 1,437,493 +0.97(+4.05%)
Dec 26, 2008 23.46 24.09 23.20 23.93 0 +0.64(+2.75%)
Dec 24, 2008 23.30 23.45 22.77 23.29 461,965 -0.28(-1.19%)
Dec 23, 2008 24.45 24.45 23.07 23.57 1,128,188 -0.20(-0.84%)
Dec 22, 2008 26.51 26.51 23.07 23.77 1,643,502 -2.13(-8.22%)
Dec 19, 2008 25.46 26.73 25.11 25.90 1,520,697 +0.56(+2.21%)
Dec 18, 2008 26.82 26.82 24.98 25.34 1,339,740 -1.56(-5.80%)
Dec 17, 2008 27.11 28.20 26.77 26.90 1,167,505 -0.62(-2.25%)
Dec 16, 2008 26.80 27.58 26.10 27.52 1,982,967 +1.07(+4.05%)
Dec 15, 2008 27.17 27.90 25.86 26.45 1,876,861 -0.33(-1.23%)
Dec 12, 2008 25.69 27.17 25.17 26.78 0 +0.15(+0.56%)
Dec 11, 2008 28.11 29.64 26.02 26.63 2,149,352 -1.21(-4.35%)
Dec 10, 2008 26.65 28.14 26.23 27.84 1,665,801 +2.02(+7.82%)
Dec 09, 2008 24.89 26.56 24.30 25.82 1,836,781 +0.45(+1.77%)
Dec 08, 2008 24.00 26.03 23.81 25.37 2,566,605 +3.08(+13.82%)
Dec 05, 2008 21.70 22.33 19.87 22.29 0 +0.15(+0.68%)
Dec 04, 2008 25.48 26.08 21.53 22.14 2,862,762 -3.96(-15.17%)
Dec 03, 2008 25.23 26.50 24.91 26.10 1,841,836 -0.15(-0.57%)
Dec 02, 2008 27.17 27.74 25.29 26.25 4,244,907 -0.13(-0.49%)
Dec 01, 2008 28.40 28.40 26.36 26.38 2,698,528 -3.59(-11.98%)
Nov 28, 2008 29.99 30.15 28.45 29.97 687,276 -0.77(-2.50%)
Nov 26, 2008 27.45 30.81 27.00 30.74 2,161,351 +3.11(+11.26%)
Nov 25, 2008 27.14 27.86 26.09 27.63 2,276,611 +0.59(+2.18%)
Nov 24, 2008 25.00 27.75 24.48 27.04 1,969,079 +2.71(+11.14%)
Nov 21, 2008 21.99 24.40 21.99 24.33 3,018,780 +2.70(+12.48%)
Nov 20, 2008 24.99 25.19 21.54 21.63 3,389,712 -4.01(-15.64%)
Nov 19, 2008 26.77 27.52 25.60 25.64 2,477,265 -1.07(-4.01%)
Nov 18, 2008 26.37 27.50 25.59 26.71 1,845,353 +0.34(+1.29%)
Nov 17, 2008 26.38 27.58 25.72 26.37 1,695,478 -0.17(-0.64%)
Nov 14, 2008 27.66 28.20 26.01 26.54 0 -2.07(-7.24%)
Nov 13, 2008 25.72 28.62 24.22 28.61 2,706,518 +3.15(+12.37%)
Nov 12, 2008 27.32 27.42 25.37 25.46 1,894,802 -2.69(-9.56%)
Nov 11, 2008 28.63 29.01 27.28 28.15 2,280,978 -1.05(-3.60%)
Nov 10, 2008 29.94 30.57 28.58 29.20 2,020,902 +0.29(+1.00%)
Nov 07, 2008 27.09 28.93 26.83 28.91 0 +2.34(+8.81%)
Nov 06, 2008 26.52 27.77 25.16 26.57 3,149,451 -0.43(-1.59%)
Nov 05, 2008 27.66 28.62 26.58 27.00 1,963,954 -1.45(-5.10%)
Nov 04, 2008 26.97 29.25 26.97 28.45 2,862,571 +1.91(+7.20%)
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.