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 (%)
Feb 28, 2014 32.60 32.80 31.93 32.20 10,442,588 -0.35(-1.07%)
Feb 27, 2014 32.63 33.10 32.51 32.55 6,990,073 +0.01(+0.03%)
Feb 26, 2014 32.60 32.78 32.40 32.54 9,763,484 -0.15(-0.45%)
Feb 25, 2014 32.75 32.89 32.30 32.69 12,838,366 -0.11(-0.34%)
Feb 24, 2014 33.42 33.43 32.69 32.80 15,938,984 -0.39(-1.16%)
Feb 21, 2014 35.09 36.14 32.74 33.19 25,945,098 -2.95(-8.17%)
Feb 20, 2014 36.90 37.10 35.45 36.14 13,094,099 -0.73(-1.97%)
Feb 19, 2014 36.39 37.71 36.39 36.87 9,087,600 +0.38(+1.03%)
Feb 18, 2014 36.29 36.76 36.18 36.49 6,142,889 +0.74(+2.06%)
Feb 14, 2014 35.80 35.75 35.75 35.75 6,634,748 +0.03(+0.08%)
Feb 13, 2014 35.29 36.04 35.00 35.73 10,718,411 +0.20(+0.57%)
Feb 12, 2014 36.32 36.45 35.51 35.52 5,401,241 -0.59(-1.63%)
Feb 11, 2014 35.72 36.23 35.65 36.11 5,974,759 +0.50(+1.39%)
Feb 10, 2014 36.00 36.07 35.14 35.62 8,293,950 -0.56(-1.55%)
Feb 07, 2014 37.08 37.25 35.70 36.18 9,222,522 -0.86(-2.33%)
Feb 06, 2014 37.27 37.65 36.96 37.04 7,462,262 -0.15(-0.40%)
Feb 05, 2014 38.40 38.44 37.11 37.19 6,274,435 -1.10(-2.86%)
Feb 04, 2014 36.91 38.44 36.91 38.29 8,799,401 +1.98(+5.45%)
Feb 03, 2014 37.31 37.49 36.26 36.31 6,118,196 -0.48(-1.30%)
Jan 31, 2014 36.22 37.15 36.10 36.79 4,676,647 +0.24(+0.65%)
Jan 30, 2014 37.32 37.35 36.50 36.55 4,938,107 -0.71(-1.90%)
Jan 29, 2014 36.45 37.67 36.12 37.25 7,031,917 +0.11(+0.30%)
Jan 28, 2014 36.36 37.36 36.36 37.14 7,191,950 +1.21(+3.38%)
Jan 27, 2014 36.37 36.39 35.40 35.93 4,321,037 -0.44(-1.21%)
Jan 24, 2014 36.40 36.80 36.27 36.37 7,629,333 -0.24(-0.65%)
Jan 23, 2014 36.84 37.19 36.49 36.61 6,786,896 -0.09(-0.25%)
Jan 22, 2014 36.41 37.36 36.39 36.70 7,793,807 +0.75(+2.10%)
Jan 21, 2014 34.90 35.99 34.78 35.95 6,567,569 +1.48(+4.30%)
Jan 17, 2014 35.20 34.47 34.47 34.47 4,129,336 -0.63(-1.78%)
Jan 16, 2014 34.83 35.19 34.31 35.09 4,932,752 +0.50(+1.44%)
Jan 15, 2014 34.36 34.80 34.27 34.60 4,224,649 +0.24(+0.70%)
Jan 14, 2014 33.61 34.39 33.61 34.36 7,352,640 +0.85(+2.52%)
Jan 13, 2014 34.55 34.74 33.46 33.51 6,284,547 -0.97(-2.83%)
Jan 10, 2014 34.42 34.81 34.27 34.49 3,769,709 +0.06(+0.16%)
Jan 09, 2014 35.80 35.85 33.93 34.43 8,036,858 -1.20(-3.38%)
Jan 08, 2014 35.62 36.17 35.48 35.64 5,410,519 -0.11(-0.31%)
Jan 07, 2014 35.31 36.08 35.27 35.75 5,261,215 +0.62(+1.75%)
Jan 06, 2014 35.08 35.28 34.77 35.13 3,598,412 +0.23(+0.66%)
Jan 03, 2014 35.10 35.44 34.61 34.90 3,763,968 -0.20(-0.58%)
Jan 02, 2014 35.47 36.14 34.93 35.10 5,245,289 -0.54(-1.52%)
Dec 31, 2013 35.56 35.65 35.65 35.65 3,255,732 +0.04(+0.10%)
Dec 30, 2013 35.88 36.19 35.38 35.61 3,420,295 -0.01(-0.03%)
Dec 27, 2013 35.46 35.69 35.10 35.62 2,728,242 +0.16(+0.44%)
Dec 26, 2013 35.84 35.84 35.32 35.46 3,542,858 -0.34(-0.95%)
Dec 24, 2013 35.46 35.82 35.36 35.80 1,420,360 +0.33(+0.93%)
Dec 23, 2013 35.44 36.13 35.38 35.47 4,086,561 +0.13(+0.36%)
Dec 20, 2013 35.51 35.75 35.24 35.34 7,404,299 +0.11(+0.31%)
Dec 19, 2013 34.16 35.29 34.06 35.23 8,929,075 +1.75(+5.22%)
Dec 18, 2013 33.14 33.51 32.65 33.48 5,854,622 +0.54(+1.65%)
Dec 17, 2013 32.90 33.29 32.56 32.94 5,082,186 +0.00(+0.00%)
Dec 16, 2013 33.28 33.46 32.69 32.94 7,309,453 -0.28(-0.83%)
Dec 13, 2013 33.64 33.65 32.99 33.22 6,294,701 -0.41(-1.23%)
Dec 12, 2013 32.93 33.77 32.91 33.63 6,403,334 +0.77(+2.35%)
Dec 11, 2013 33.50 33.50 32.65 32.86 5,787,370 -0.58(-1.73%)
Dec 10, 2013 33.93 34.52 33.42 33.44 6,569,005 -0.42(-1.25%)
Dec 09, 2013 33.60 33.92 32.82 33.86 8,181,496 +1.49(+4.60%)
Dec 06, 2013 33.35 33.75 32.22 32.37 5,863,594 -0.62(-1.87%)
Dec 05, 2013 31.39 33.01 31.27 32.99 7,229,438 +1.33(+4.21%)
Dec 04, 2013 31.71 31.87 31.45 31.65 4,431,517 -0.11(-0.35%)
Dec 03, 2013 31.73 32.10 31.47 31.76 5,322,819 -0.13(-0.40%)
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.