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 (%)
Mar 30, 2012 27.97 28.96 27.85 28.58 6,406,146 +0.84(+3.04%)
Mar 29, 2012 28.79 28.93 26.99 27.74 10,770,087 -1.41(-4.84%)
Mar 28, 2012 29.27 29.27 28.34 29.15 5,089,487 -0.24(-0.81%)
Mar 27, 2012 29.42 29.83 29.01 29.39 2,411,675 -0.55(-1.84%)
Mar 26, 2012 30.17 30.24 29.30 29.94 3,203,411 +0.12(+0.40%)
Mar 23, 2012 28.90 30.30 28.43 29.82 6,035,970 +0.92(+3.17%)
Mar 22, 2012 30.33 30.33 28.82 28.90 4,366,233 -1.87(-6.08%)
Mar 21, 2012 30.47 30.88 30.29 30.77 4,093,202 +0.37(+1.21%)
Mar 20, 2012 30.93 30.93 30.17 30.41 3,311,393 -0.78(-2.50%)
Mar 19, 2012 30.54 31.34 30.30 31.19 2,970,813 +0.54(+1.77%)
Mar 16, 2012 30.33 30.89 29.86 30.64 4,885,591 +0.35(+1.15%)
Mar 15, 2012 30.65 30.89 30.20 30.30 3,414,471 -0.31(-1.02%)
Mar 14, 2012 31.07 31.41 30.41 30.61 3,282,627 -0.50(-1.59%)
Mar 13, 2012 31.10 31.31 30.47 31.10 3,256,843 +0.17(+0.53%)
Mar 12, 2012 31.81 31.81 30.73 30.94 2,627,772 -1.07(-3.35%)
Mar 09, 2012 32.34 32.54 31.77 32.01 2,275,405 -0.13(-0.40%)
Mar 08, 2012 31.85 32.34 31.59 32.14 2,597,355 +0.51(+1.62%)
Mar 07, 2012 31.08 31.74 30.66 31.63 3,828,282 +0.60(+1.92%)
Mar 06, 2012 30.74 31.13 30.29 31.03 2,937,795 -0.47(-1.48%)
Mar 05, 2012 31.48 31.69 30.67 31.50 3,275,673 -0.10(-0.32%)
Mar 02, 2012 32.79 32.95 31.41 31.60 3,425,663 -1.38(-4.20%)
Mar 01, 2012 32.12 33.01 31.92 32.98 2,930,004 +1.00(+3.13%)
Feb 29, 2012 32.40 32.54 31.70 31.98 3,211,792 -0.51(-1.58%)
Feb 28, 2012 32.51 32.87 31.99 32.50 3,099,249 -0.05(-0.17%)
Feb 27, 2012 32.72 33.14 32.47 32.55 3,620,529 -0.17(-0.53%)
Feb 24, 2012 32.66 33.01 32.23 32.73 2,569,070 +0.24(+0.73%)
Feb 23, 2012 32.24 32.55 31.64 32.49 3,516,596 +0.36(+1.11%)
Feb 22, 2012 33.00 33.50 31.69 32.13 5,048,675 -0.89(-2.69%)
Feb 21, 2012 35.08 35.08 32.03 33.02 9,684,808 -0.58(-1.72%)
Feb 17, 2012 32.96 34.06 32.96 33.60 5,683,447 +1.06(+3.27%)
Feb 16, 2012 31.85 33.05 31.46 32.53 5,004,317 +0.74(+2.34%)
Feb 15, 2012 32.32 32.54 31.55 31.79 4,103,650 -0.31(-0.97%)
Feb 14, 2012 31.14 32.30 31.13 32.10 5,148,266 +0.89(+2.85%)
Feb 13, 2012 31.04 31.29 30.63 31.21 2,305,457 +0.43(+1.40%)
Feb 10, 2012 29.43 30.84 29.04 30.78 5,754,425 +0.94(+3.13%)
Feb 09, 2012 30.33 30.98 29.69 29.85 6,308,714 -0.46(-1.51%)
Feb 08, 2012 31.16 31.68 30.19 30.30 3,886,933 -0.92(-2.94%)
Feb 07, 2012 30.75 31.42 30.30 31.22 4,288,151 +0.47(+1.52%)
Feb 06, 2012 29.63 30.90 29.34 30.75 4,249,632 +1.00(+3.36%)
Feb 03, 2012 29.97 29.99 29.30 29.75 5,128,157 +0.26(+0.87%)
Feb 02, 2012 29.82 29.91 28.99 29.50 7,757,224 -0.38(-1.26%)
Feb 01, 2012 29.48 29.98 28.81 29.87 4,965,129 +0.62(+2.13%)
Jan 31, 2012 29.96 30.20 28.82 29.25 5,547,816 -0.51(-1.73%)
Jan 30, 2012 29.59 29.84 29.37 29.76 3,431,645 -0.39(-1.28%)
Jan 27, 2012 29.80 30.67 29.57 30.15 4,900,594 +0.40(+1.36%)
Jan 26, 2012 30.58 31.13 29.12 29.75 6,196,899 -31.34(-51.31%)
Jan 25, 2012 57.18 61.43 56.61 61.09 46,991,152 +2.37(+4.03%)
Jan 24, 2012 58.96 58.96 56.85 58.72 5,235,017 -0.95(-1.60%)
Jan 23, 2012 58.31 61.00 58.07 59.67 7,582,082 +3.63(+6.48%)
Jan 20, 2012 57.67 58.07 55.25 56.04 5,812,914 -1.81(-3.12%)
Jan 19, 2012 61.42 62.15 57.22 57.85 5,228,995 -4.00(-6.46%)
Jan 18, 2012 61.20 62.09 60.82 61.85 2,648,118 +1.00(+1.64%)
Jan 17, 2012 61.98 61.98 59.05 60.85 3,639,856 -0.71(-1.15%)
Jan 13, 2012 61.29 62.83 60.11 61.55 3,978,599 -0.02(-0.03%)
Jan 12, 2012 64.14 64.64 60.90 61.57 6,738,349 -2.25(-3.52%)
Jan 11, 2012 71.52 71.54 63.58 63.82 7,018,219 -8.02(-11.16%)
Jan 10, 2012 74.42 74.58 71.60 71.84 2,790,898 -1.18(-1.62%)
Jan 09, 2012 73.86 74.60 72.87 73.02 1,571,770 -0.91(-1.23%)
Jan 06, 2012 76.09 76.21 73.87 73.93 1,934,981 -1.89(-2.49%)
Jan 05, 2012 75.71 76.19 73.97 75.82 2,023,178 +0.36(+0.47%)
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.