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 (%)
Nov 30, 2010 31.53 32.31 31.41 31.99 1,040,649 +0.08(+0.26%)
Nov 29, 2010 31.71 32.04 31.57 31.91 1,905,658 -0.12(-0.37%)
Nov 26, 2010 31.81 32.31 31.80 32.02 570,343 -0.20(-0.62%)
Nov 24, 2010 32.36 32.23 32.23 32.23 1,164,990 +0.39(+1.24%)
Nov 23, 2010 32.35 32.35 31.65 31.83 1,467,539 -1.00(-3.04%)
Nov 22, 2010 32.44 32.87 31.67 32.83 1,428,613 +0.05(+0.17%)
Nov 19, 2010 31.65 32.81 31.39 32.77 2,729,009 +1.29(+4.10%)
Nov 18, 2010 30.90 31.65 30.87 31.48 1,673,293 +0.97(+3.18%)
Nov 17, 2010 30.58 30.78 30.44 30.51 1,047,260 -0.11(-0.36%)
Nov 16, 2010 30.98 31.19 30.30 30.62 1,706,768 -1.02(-3.24%)
Nov 15, 2010 31.65 31.77 31.26 31.65 1,350,243 +0.21(+0.67%)
Nov 12, 2010 31.88 31.92 30.97 31.44 1,354,158 -0.81(-2.52%)
Nov 11, 2010 31.39 32.27 31.30 32.25 1,427,985 +0.49(+1.56%)
Nov 10, 2010 30.89 31.78 30.34 31.76 2,186,186 +0.80(+2.60%)
Nov 09, 2010 31.43 33.20 30.68 30.95 5,429,417 +1.19(+3.99%)
Nov 08, 2010 29.26 29.98 29.22 29.76 1,059,213 +0.33(+1.12%)
Nov 05, 2010 29.27 29.48 28.99 29.44 1,072,201 +0.32(+1.10%)
Nov 04, 2010 28.80 29.24 28.74 29.12 1,563,064 +0.76(+2.68%)
Nov 03, 2010 28.06 28.49 27.80 28.36 1,685,263 +0.45(+1.60%)
Nov 02, 2010 27.95 27.97 27.29 27.91 861,739 +0.35(+1.26%)
Nov 01, 2010 26.96 28.13 26.96 27.56 2,186,349 +1.08(+4.07%)
Oct 29, 2010 25.73 26.68 25.60 26.48 1,297,622 +0.65(+2.51%)
Oct 28, 2010 26.37 26.49 25.62 25.83 1,984,248 -0.37(-1.43%)
Oct 27, 2010 25.85 26.24 25.41 26.21 2,687,978 -2.05(-7.24%)
Oct 25, 2010 28.54 28.88 27.97 28.26 1,892,749 +0.04(+0.13%)
Oct 22, 2010 27.85 28.27 27.81 28.22 1,283,661 +0.41(+1.48%)
Oct 21, 2010 27.94 28.36 27.42 27.81 1,357,793 -0.03(-0.10%)
Oct 20, 2010 27.27 27.92 27.23 27.84 1,358,548 +0.51(+1.87%)
Oct 19, 2010 27.77 27.93 27.17 27.32 1,424,732 -1.05(-3.70%)
Oct 18, 2010 27.85 28.49 27.61 28.38 738,213 +0.48(+1.74%)
Oct 15, 2010 28.35 28.49 27.64 27.89 1,231,643 -0.17(-0.62%)
Oct 14, 2010 28.47 28.51 27.84 28.06 1,249,255 -0.42(-1.48%)
Oct 13, 2010 28.26 28.65 28.17 28.49 1,792,098 +0.47(+1.66%)
Oct 12, 2010 28.67 28.69 27.36 28.02 2,585,422 -0.80(-2.76%)
Oct 11, 2010 29.34 29.45 28.70 28.81 1,200,711 -0.47(-1.59%)
Oct 08, 2010 29.28 29.42 28.55 29.28 1,165,435 +0.64(+2.23%)
Oct 07, 2010 28.95 28.95 28.35 28.64 1,323,868 -0.17(-0.60%)
Oct 06, 2010 28.12 29.06 28.12 28.81 2,094,299 +0.74(+2.64%)
Oct 05, 2010 27.67 28.53 27.67 28.07 2,471,586 +0.87(+3.19%)
Oct 04, 2010 27.89 28.06 26.97 27.21 1,724,507 -0.72(-2.58%)
Oct 01, 2010 27.93 28.30 27.78 27.93 1,850,742 +0.41(+1.48%)
Sep 30, 2010 27.52 28.01 26.96 27.52 2,553,537 -0.08(-0.29%)
Sep 29, 2010 26.07 27.66 25.98 27.60 2,039,856 +1.36(+5.19%)
Sep 28, 2010 26.03 26.31 25.74 26.24 1,026,659 +0.28(+1.09%)
Sep 27, 2010 26.26 26.59 25.92 25.95 1,635,276 -0.26(-1.01%)
Sep 24, 2010 25.94 26.41 25.66 26.22 1,723,417 +0.64(+2.50%)
Sep 23, 2010 24.75 25.94 24.64 25.58 2,494,763 +0.51(+2.04%)
Sep 22, 2010 25.55 25.87 25.02 25.07 2,225,741 -0.54(-2.11%)
Sep 21, 2010 25.30 25.61 24.96 25.61 2,248,285 +0.32(+1.26%)
Sep 20, 2010 24.68 25.30 24.33 25.29 2,473,609 +0.62(+2.52%)
Sep 17, 2010 24.67 25.52 24.63 24.67 3,416,867 -1.67(-6.35%)
Sep 15, 2010 26.59 26.84 26.27 26.34 1,623,304 -0.46(-1.71%)
Sep 14, 2010 26.77 27.22 26.52 26.79 1,671,331 +0.02(+0.07%)
Sep 13, 2010 27.05 27.24 26.42 26.78 1,826,164 +0.16(+0.62%)
Sep 10, 2010 26.19 26.73 26.05 26.61 2,326,129 +0.61(+2.36%)
Sep 09, 2010 26.58 26.71 25.98 26.00 1,512,852 -0.15(-0.56%)
Sep 08, 2010 26.11 26.52 25.93 26.15 1,170,752 +0.03(+0.10%)
Sep 07, 2010 26.55 26.63 25.93 26.12 120 -0.64(-2.39%)
Sep 03, 2010 26.69 26.96 26.43 26.76 1,018,608 +0.35(+1.32%)
Sep 02, 2010 26.36 26.42 25.83 26.41 1,285,553 +0.11(+0.42%)
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.