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 31, 2013 52.48 53.23 51.96 52.78 1,721,242 +0.28(+0.53%)
Jan 30, 2013 52.74 53.30 52.41 52.50 1,322,895 -0.25(-0.47%)
Jan 29, 2013 51.82 52.84 51.51 52.75 1,398,927 +0.95(+1.83%)
Jan 28, 2013 52.52 52.77 51.60 51.80 1,955,843 -1.05(-1.99%)
Jan 25, 2013 52.45 53.17 52.30 52.85 1,891,815 +0.22(+0.42%)
Jan 24, 2013 52.14 53.62 52.14 52.63 1,760,386 +0.70(+1.35%)
Jan 23, 2013 52.42 52.55 51.69 51.93 2,181,774 -0.64(-1.22%)
Jan 22, 2013 51.35 52.85 50.92 52.57 3,076,858 +1.19(+2.32%)
Jan 18, 2013 50.30 51.40 49.99 51.38 2,152,026 +1.22(+2.43%)
Jan 17, 2013 49.75 50.69 49.51 50.16 1,889,742 +0.57(+1.15%)
Jan 16, 2013 49.42 49.62 48.32 49.59 1,945,929 +0.15(+0.30%)
Jan 15, 2013 48.27 49.50 48.27 49.44 1,766,465 +0.80(+1.64%)
Jan 14, 2013 48.11 48.93 48.08 48.64 1,539,014 +0.54(+1.12%)
Jan 11, 2013 48.01 48.25 47.33 48.10 1,918,945 +0.34(+0.71%)
Jan 10, 2013 47.75 47.99 46.80 47.76 2,943,649 +0.23(+0.48%)
Jan 09, 2013 48.97 49.01 46.79 47.53 4,942,742 -1.43(-2.92%)
Jan 08, 2013 49.48 49.61 48.28 48.96 3,089,114 -0.75(-1.51%)
Jan 07, 2013 49.65 49.88 48.82 49.71 2,221,568 -0.40(-0.80%)
Jan 04, 2013 50.05 50.61 49.74 50.11 2,230,287 +0.22(+0.44%)
Jan 03, 2013 49.26 50.62 48.25 49.89 2,794,667 +0.66(+1.34%)
Jan 02, 2013 48.85 49.73 47.71 49.23 4,492,170 -0.50(-1.01%)
Dec 31, 2012 48.77 49.81 48.50 49.73 1,798,268 +0.90(+1.84%)
Dec 28, 2012 49.36 49.43 48.76 48.83 1,376,697 -0.92(-1.85%)
Dec 27, 2012 49.38 49.84 49.14 49.75 1,940,315 +0.31(+0.63%)
Dec 26, 2012 50.21 50.31 49.13 49.44 1,527,629 -0.51(-1.02%)
Dec 24, 2012 50.57 50.57 49.74 49.95 636,019 -0.88(-1.73%)
Dec 21, 2012 50.39 51.18 49.65 50.83 2,644,252 -0.24(-0.47%)
Dec 20, 2012 49.75 51.09 49.69 51.07 2,521,554 +1.45(+2.92%)
Dec 19, 2012 48.76 50.26 48.72 49.62 3,117,471 +0.90(+1.85%)
Dec 18, 2012 47.71 49.29 47.60 48.72 1,769,221 +0.97(+2.03%)
Dec 17, 2012 46.95 47.76 46.52 47.75 1,424,384 +0.96(+2.05%)
Dec 14, 2012 46.94 47.42 46.74 46.79 2,476,707 -0.23(-0.49%)
Dec 13, 2012 48.40 48.50 46.40 47.02 3,753,805 -1.57(-3.23%)
Dec 12, 2012 48.23 49.35 48.21 48.59 1,672,802 +0.52(+1.08%)
Dec 11, 2012 48.20 48.45 47.78 48.07 1,662,845 +0.04(+0.08%)
Dec 10, 2012 48.60 48.97 47.68 48.03 1,981,507 -0.81(-1.66%)
Dec 07, 2012 48.90 49.56 48.71 48.84 1,937,233 +0.05(+0.10%)
Dec 06, 2012 47.65 48.85 47.46 48.79 2,065,639 +1.15(+2.41%)
Dec 05, 2012 47.86 48.65 47.32 47.64 2,091,851 +0.07(+0.15%)
Dec 04, 2012 48.05 48.21 47.24 47.57 2,193,089 +0.47(+1.00%)
Nov 30, 2012 47.73 47.90 46.98 47.10 3,004,237 -0.65(-1.36%)
Nov 29, 2012 48.28 48.72 47.42 47.75 2,391,785 -0.15(-0.31%)
Nov 28, 2012 47.33 47.94 46.83 47.90 3,523,022 +0.10(+0.21%)
Nov 27, 2012 48.10 48.15 47.55 47.80 2,656,637 -0.29(-0.60%)
Nov 26, 2012 49.17 49.33 47.98 48.09 2,864,270 -1.79(-3.59%)
Nov 23, 2012 49.61 49.89 49.17 49.88 587,480 +0.42(+0.85%)
Nov 21, 2012 49.26 49.50 48.96 49.46 1,013,876 +0.21(+0.43%)
Nov 20, 2012 49.10 49.34 48.62 49.25 1,593,288 +0.16(+0.33%)
Nov 19, 2012 48.81 49.89 48.76 49.09 2,734,489 +1.12(+2.33%)
Nov 16, 2012 47.90 48.35 47.33 47.97 2,339,759 +0.33(+0.69%)
Nov 15, 2012 47.55 48.36 47.38 47.64 2,928,291 -0.35(-0.73%)
Nov 14, 2012 48.45 48.72 47.89 47.99 1,929,672 -0.36(-0.74%)
Nov 13, 2012 47.19 49.09 47.16 48.35 2,033,647 +0.53(+1.11%)
Nov 12, 2012 47.69 48.00 47.37 47.82 1,071,855 +0.27(+0.57%)
Nov 09, 2012 47.36 48.00 47.13 47.55 2,439,624 -0.05(-0.11%)
Nov 08, 2012 48.28 48.58 47.53 47.60 2,259,334 -0.53(-1.10%)
Nov 07, 2012 48.03 48.41 47.48 48.13 2,493,667 -0.66(-1.35%)
Nov 06, 2012 48.52 49.24 48.34 48.79 2,642,880 +0.73(+1.52%)
Nov 05, 2012 47.61 48.23 47.50 48.06 2,207,741 +0.51(+1.07%)
Nov 02, 2012 48.28 48.67 47.48 47.55 3,970,934 -0.46(-0.96%)
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.