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 (%)
May 31, 2013 71.68 72.37 70.35 70.36 1,707,125 -1.81(-2.51%)
May 30, 2013 72.20 72.70 71.30 72.17 1,777,144 -0.02(-0.03%)
May 29, 2013 72.00 73.15 71.78 72.19 1,470,653 -0.30(-0.41%)
May 28, 2013 72.71 74.23 71.85 72.49 1,736,226 +1.53(+2.16%)
May 24, 2013 71.62 72.16 70.45 70.96 1,753,372 -1.34(-1.85%)
May 23, 2013 69.81 72.61 68.70 72.30 2,158,145 +1.73(+2.45%)
May 22, 2013 71.24 72.52 69.80 70.57 2,369,641 -0.54(-0.76%)
May 21, 2013 72.43 72.80 70.14 71.11 2,232,642 -1.17(-1.62%)
May 20, 2013 70.31 72.59 70.30 72.28 2,800,284 +2.00(+2.85%)
May 17, 2013 67.98 70.48 67.89 70.28 2,230,065 +2.55(+3.76%)
May 16, 2013 68.53 69.42 67.51 67.73 2,000,682 -0.80(-1.17%)
May 15, 2013 68.24 68.97 67.48 68.53 1,959,809 +1.87(+2.81%)
May 13, 2013 66.69 67.40 66.49 66.66 1,216,785 -0.18(-0.27%)
May 10, 2013 67.48 67.48 66.03 66.84 1,448,144 -0.82(-1.21%)
May 09, 2013 67.82 68.66 66.88 67.66 1,550,143 -0.46(-0.68%)
May 08, 2013 67.97 68.54 67.21 68.12 1,374,281 +0.30(+0.44%)
May 07, 2013 68.11 68.99 67.79 67.82 1,674,584 -0.25(-0.37%)
May 06, 2013 67.31 69.23 67.19 68.07 1,608,192 +0.76(+1.13%)
May 03, 2013 66.84 68.01 66.17 67.31 1,772,548 +1.14(+1.72%)
May 02, 2013 66.52 67.81 66.00 66.17 2,133,248 -0.02(-0.03%)
May 01, 2013 67.57 67.57 65.91 66.19 1,752,687 -1.86(-2.73%)
Apr 30, 2013 68.12 68.90 67.44 68.05 2,210,037 -0.13(-0.19%)
Apr 29, 2013 67.93 68.75 67.60 68.18 1,915,470 +0.85(+1.26%)
Apr 26, 2013 68.49 68.20 66.27 67.33 2,168,790 -0.87(-1.28%)
Apr 25, 2013 67.42 70.49 67.16 68.20 2,730,581 +1.28(+1.91%)
Apr 24, 2013 66.25 67.62 66.07 66.92 2,502,429 +1.02(+1.55%)
Apr 23, 2013 65.81 66.01 64.90 65.90 1,655,268 +0.10(+0.15%)
Apr 22, 2013 64.65 66.18 64.05 65.80 1,979,271 +1.20(+1.86%)
Apr 19, 2013 65.79 66.19 63.76 64.60 2,451,286 -1.12(-1.70%)
Apr 18, 2013 64.62 65.81 63.99 65.72 4,365,212 +1.76(+2.75%)
Apr 17, 2013 64.45 64.58 63.26 63.96 2,751,802 -0.83(-1.28%)
Apr 16, 2013 64.56 65.25 63.53 64.79 3,825,112 +1.26(+1.98%)
Apr 15, 2013 67.05 67.21 63.51 63.53 4,315,831 -4.17(-6.16%)
Apr 12, 2013 69.36 69.54 67.69 67.70 2,616,701 -2.10(-3.01%)
Apr 11, 2013 70.73 71.39 69.65 69.80 1,896,558 +0.25(+0.36%)
Apr 10, 2013 70.75 70.90 69.44 69.55 2,442,407 -0.78(-1.11%)
Apr 09, 2013 68.68 71.06 68.28 70.33 2,632,033 +1.69(+2.46%)
Apr 08, 2013 68.43 69.96 68.04 68.64 2,649,745 +0.68(+1.00%)
Apr 05, 2013 64.24 67.97 63.95 67.96 2,705,152 +3.32(+5.14%)
Apr 04, 2013 64.95 65.43 63.81 64.64 1,684,781 -0.11(-0.17%)
Apr 03, 2013 66.53 66.98 64.06 64.75 1,868,155 -1.90(-2.85%)
Apr 02, 2013 67.44 67.44 66.49 66.65 1,481,797 -0.12(-0.18%)
Apr 01, 2013 66.97 67.89 65.74 66.77 1,920,158 -0.84(-1.24%)
Mar 28, 2013 67.70 68.08 67.30 67.61 1,512,255 -0.40(-0.59%)
Mar 27, 2013 67.26 68.15 66.69 68.01 1,294,389 +0.26(+0.38%)
Mar 26, 2013 66.99 68.21 66.76 67.75 1,748,621 +0.33(+0.49%)
Mar 25, 2013 68.27 68.67 66.70 67.42 1,535,338 -0.26(-0.38%)
Mar 22, 2013 68.00 68.85 67.25 67.68 1,566,771 +0.08(+0.12%)
Mar 21, 2013 67.50 68.10 67.21 67.60 1,935,789 -0.26(-0.38%)
Mar 20, 2013 68.33 68.58 66.68 67.86 1,904,973 -0.21(-0.31%)
Mar 19, 2013 67.88 68.16 66.73 68.07 2,454,204 +0.23(+0.34%)
Mar 18, 2013 66.23 68.36 66.23 67.84 1,719,067 +0.78(+1.16%)
Mar 15, 2013 68.04 68.98 66.68 67.06 3,589,912 -1.20(-1.76%)
Mar 14, 2013 65.85 68.46 65.81 68.26 2,527,508 +2.50(+3.80%)
Mar 13, 2013 65.12 65.94 64.98 65.76 1,634,796 +0.56(+0.86%)
Mar 12, 2013 66.00 66.00 64.40 65.20 2,585,467 -0.77(-1.17%)
Mar 11, 2013 64.59 66.00 64.12 65.97 1,942,204 +1.37(+2.12%)
Mar 08, 2013 64.97 64.99 63.80 64.60 1,489,926 -0.07(-0.11%)
Mar 07, 2013 62.50 64.80 62.29 64.67 2,146,631 +2.45(+3.94%)
Mar 06, 2013 62.62 63.18 61.76 62.22 3,504,200 -0.87(-1.38%)
Mar 05, 2013 63.73 64.00 62.58 63.09 2,280,036 -0.02(-0.03%)
Mar 04, 2013 63.10 63.64 62.46 63.11 2,521,498 -0.29(-0.46%)
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.