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 (%)
Dec 31, 2009 40.60 39.73 39.73 39.73 2,378,664 -0.66(-1.62%)
Dec 30, 2009 40.32 40.75 40.11 40.39 738,311 -0.22(-0.54%)
Dec 29, 2009 41.60 41.74 40.57 40.60 827,938 -0.95(-2.28%)
Dec 28, 2009 42.00 42.16 41.34 41.55 668,983 -0.13(-0.31%)
Dec 24, 2009 41.58 41.77 41.28 41.68 266,583 +0.31(+0.75%)
Dec 23, 2009 41.32 41.58 40.93 41.37 515,405 +0.38(+0.93%)
Dec 22, 2009 40.73 41.01 40.40 40.99 812,528 +0.55(+1.35%)
Dec 21, 2009 39.96 40.70 39.94 40.44 1,088,519 +0.82(+2.07%)
Dec 18, 2009 39.42 39.79 39.22 39.62 2,204,243 +0.67(+1.71%)
Dec 17, 2009 38.10 39.05 37.90 38.95 1,628,553 +0.45(+1.16%)
Dec 16, 2009 38.01 38.53 37.66 38.51 1,554,894 +0.71(+1.88%)
Dec 15, 2009 37.25 37.92 37.20 37.80 1,847,436 +0.39(+1.05%)
Dec 14, 2009 38.27 38.43 37.36 37.41 4,140,002 +2.46(+7.04%)
Dec 11, 2009 34.20 35.07 34.12 34.94 2,066,147 +0.91(+2.68%)
Dec 10, 2009 33.62 34.41 33.42 34.03 1,521,792 +0.67(+1.99%)
Dec 09, 2009 34.05 34.13 32.90 33.37 1,704,355 -0.46(-1.35%)
Dec 08, 2009 34.72 34.84 33.73 33.82 1,324,653 -1.27(-3.61%)
Dec 07, 2009 34.39 35.83 34.31 35.09 1,964,036 +0.42(+1.21%)
Dec 04, 2009 35.06 35.67 33.96 34.67 1,810,963 +0.33(+0.96%)
Dec 03, 2009 35.22 35.46 34.26 34.34 1,343,090 -0.92(-2.61%)
Dec 02, 2009 35.56 35.92 34.87 35.26 1,366,573 -0.50(-1.40%)
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.