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 29, 2010 39.39 39.95 38.01 38.27 1,590,969 -0.73(-1.87%)
Jan 28, 2010 39.98 40.23 38.35 39.00 1,407,794 -0.75(-1.89%)
Jan 27, 2010 40.78 41.15 39.11 39.75 2,484,101 -1.56(-3.78%)
Jan 26, 2010 41.66 41.96 41.16 41.31 1,290,607 -1.01(-2.39%)
Jan 25, 2010 42.44 43.14 42.16 42.32 746,045 +0.37(+0.88%)
Jan 22, 2010 42.85 43.12 41.83 41.95 1,437,774 -1.04(-2.42%)
Jan 21, 2010 43.45 44.24 42.75 42.99 1,468,820 -0.27(-0.62%)
Jan 20, 2010 43.00 43.50 42.34 43.26 1,096,440 -0.58(-1.32%)
Jan 19, 2010 42.88 43.88 42.88 43.84 956,744 +0.85(+1.98%)
Jan 15, 2010 43.75 42.99 42.99 42.99 3,718,000 -0.82(-1.87%)
Jan 14, 2010 44.00 44.45 43.36 43.81 1,008,188 -0.05(-0.11%)
Jan 13, 2010 43.36 43.94 42.53 43.86 1,350,959 +0.72(+1.67%)
Jan 12, 2010 43.49 43.56 42.90 43.14 1,015,484 -1.15(-2.60%)
Jan 11, 2010 46.30 46.34 43.55 44.29 1,946,429 -1.17(-2.57%)
Jan 08, 2010 45.23 45.48 44.51 45.46 1,256,175 -0.10(-0.22%)
Jan 07, 2010 45.77 45.77 44.61 45.56 1,688,122 -0.41(-0.89%)
Jan 06, 2010 46.25 46.46 45.77 45.97 1,158,224 -0.20(-0.43%)
Jan 05, 2010 45.42 46.25 44.85 46.17 1,578,264 -0.06(-0.13%)
Jan 04, 2010 44.65 46.33 44.65 46.23 1,128,659 +2.64(+6.06%)
Dec 31, 2009 44.54 43.59 43.59 43.59 2,168,000 -0.72(-1.62%)
Dec 30, 2009 44.24 44.71 44.01 44.31 672,924 -0.24(-0.54%)
Dec 29, 2009 45.64 45.80 44.51 44.55 754,613 -1.04(-2.28%)
Dec 28, 2009 46.08 46.26 45.36 45.59 609,736 -0.14(-0.31%)
Dec 24, 2009 45.62 45.83 45.29 45.73 242,974 +0.34(+0.75%)
Dec 23, 2009 45.34 45.62 44.91 45.39 469,759 +0.42(+0.93%)
Dec 22, 2009 44.69 45.00 44.33 44.97 740,568 +0.60(+1.35%)
Dec 21, 2009 43.84 44.65 43.82 44.37 992,116 +0.90(+2.07%)
Dec 18, 2009 43.25 43.66 43.03 43.47 2,009,027 +0.73(+1.71%)
Dec 17, 2009 41.80 42.85 41.58 42.74 1,484,322 +0.49(+1.16%)
Dec 16, 2009 41.70 42.27 41.32 42.25 1,417,187 +0.78(+1.88%)
Dec 15, 2009 40.87 41.60 40.82 41.47 1,683,820 +0.43(+1.05%)
Dec 14, 2009 41.98 42.16 40.99 41.04 3,773,347 +2.70(+7.04%)
Dec 11, 2009 37.52 38.48 37.44 38.34 1,883,161 +1.00(+2.68%)
Dec 10, 2009 36.89 37.75 36.67 37.34 1,387,016 +0.73(+1.99%)
Dec 09, 2009 37.36 37.45 36.10 36.61 1,553,411 -0.50(-1.35%)
Dec 08, 2009 38.09 38.23 37.01 37.11 1,207,337 -1.39(-3.61%)
Dec 07, 2009 37.73 39.31 37.64 38.50 1,790,093 +0.46(+1.21%)
Dec 04, 2009 38.47 39.14 37.26 38.04 1,650,577 +0.36(+0.96%)
Dec 03, 2009 38.64 38.90 37.59 37.68 1,224,141 -1.01(-2.61%)
Dec 02, 2009 39.02 39.41 38.26 38.69 1,245,544 -0.55(-1.40%)
Dec 01, 2009 38.64 39.40 38.64 39.24 1,038,290 +0.94(+2.45%)
Nov 30, 2009 38.00 38.98 37.75 38.30 986,551 +0.12(+0.31%)
Nov 27, 2009 38.30 38.59 37.56 38.18 390,468 -1.40(-3.54%)
Nov 25, 2009 38.30 39.65 37.95 39.58 888,492 +1.47(+3.86%)
Nov 24, 2009 38.25 38.31 36.91 38.11 1,980,165 -0.15(-0.39%)
Nov 23, 2009 38.86 39.68 38.09 38.26 1,496,808 +0.04(+0.10%)
Nov 20, 2009 38.50 38.51 37.49 38.22 1,291,826 -0.58(-1.49%)
Nov 19, 2009 39.58 39.72 38.36 38.80 1,093,548 -1.19(-2.98%)
Nov 18, 2009 40.57 40.70 39.84 39.99 1,031,870 -0.44(-1.09%)
Nov 17, 2009 40.75 40.80 40.14 40.43 1,129,016 -0.42(-1.03%)
Nov 16, 2009 40.35 41.18 40.21 40.85 797,720 +0.99(+2.48%)
Nov 13, 2009 39.54 40.25 39.19 39.86 966,469 +0.33(+0.83%)
Nov 12, 2009 40.56 41.03 39.22 39.53 1,435,822 -1.26(-3.09%)
Nov 11, 2009 41.54 41.76 40.42 40.79 929,307 -0.25(-0.61%)
Nov 10, 2009 41.19 41.46 40.31 41.04 602,493 -0.31(-0.75%)
Nov 09, 2009 40.68 41.38 40.60 41.35 810,590 +1.28(+3.19%)
Nov 06, 2009 40.17 41.09 39.64 40.07 1,300,935 +0.12(+0.30%)
Nov 05, 2009 40.20 40.63 39.52 39.95 1,359,317 +0.12(+0.30%)
Nov 04, 2009 40.19 40.70 39.64 39.83 1,794,820 +0.19(+0.48%)
Nov 03, 2009 38.30 39.73 37.92 39.64 1,613,383 +0.68(+1.75%)
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.