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 (%)
Sep 30, 2009 32.92 33.13 31.82 32.58 1,737,492 +0.01(+0.03%)
Sep 29, 2009 32.46 32.95 31.97 32.57 2,069,150 +0.44(+1.36%)
Sep 28, 2009 30.98 32.47 30.43 32.14 3,426,954 +1.43(+4.66%)
Sep 25, 2009 32.81 33.09 29.35 30.71 8,083,215 -2.16(-6.57%)
Sep 24, 2009 33.45 33.66 32.39 32.87 1,288,234 -0.75(-2.22%)
Sep 23, 2009 35.04 35.04 33.50 33.61 1,736,732 -1.40(-4.01%)
Sep 22, 2009 34.74 35.15 34.32 35.02 1,265,653 +1.02(+3.00%)
Sep 21, 2009 33.82 34.13 33.12 34.00 1,257,832 -0.40(-1.17%)
Sep 18, 2009 35.19 35.55 33.91 34.40 2,117,985 -0.57(-1.62%)
Sep 17, 2009 35.59 35.97 34.55 34.96 2,075,244 +0.38(+1.11%)
Sep 16, 2009 35.01 35.84 34.45 34.58 1,756,229 -0.24(-0.68%)
Sep 15, 2009 34.15 35.25 34.02 34.82 1,459,664 +0.85(+2.50%)
Sep 14, 2009 33.64 33.99 33.29 33.97 1,373,457 +0.02(+0.05%)
Sep 11, 2009 34.49 35.02 33.78 33.95 1,183,682 -0.40(-1.17%)
Sep 10, 2009 33.32 34.38 32.91 34.35 1,265,551 +1.07(+3.20%)
Sep 09, 2009 33.59 33.60 32.79 33.29 1,011,836 +0.31(+0.94%)
Sep 08, 2009 32.62 33.20 32.54 32.98 992,109 +1.12(+3.52%)
Sep 04, 2009 31.38 31.93 31.23 31.85 1,138,362 +0.50(+1.60%)
Sep 03, 2009 31.90 32.06 31.13 31.35 1,006,724 -0.22(-0.69%)
Sep 02, 2009 31.44 32.00 31.27 31.57 1,353,038 -0.06(-0.20%)
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.