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 (%)
Aug 29, 2008 41.45 41.63 40.12 40.50 0 -0.03(-0.07%)
Aug 28, 2008 41.92 42.18 39.19 40.53 1,932,376 -1.06(-2.54%)
Aug 27, 2008 41.21 42.71 41.06 41.59 2,695,149 +1.17(+2.89%)
Aug 26, 2008 39.48 40.62 39.36 40.42 1,903,990 +1.82(+4.72%)
Aug 25, 2008 39.09 39.67 38.10 38.60 1,360,640 -0.28(-0.73%)
Aug 22, 2008 39.98 39.98 38.07 38.88 0 -2.52(-6.10%)
Aug 21, 2008 42.21 42.45 40.84 41.41 2,299,106 +0.39(+0.96%)
Aug 20, 2008 40.76 41.86 39.41 41.01 3,056,956 +1.21(+3.05%)
Aug 19, 2008 37.64 40.21 37.64 39.80 2,394,717 +2.05(+5.43%)
Aug 18, 2008 38.86 39.72 37.43 37.75 2,126,769 -1.11(-2.86%)
Aug 15, 2008 38.52 39.05 37.33 38.86 0 +0.17(+0.45%)
Aug 14, 2008 39.08 39.91 37.88 38.69 2,312,655 -1.10(-2.77%)
Aug 13, 2008 38.18 40.29 37.55 39.79 3,087,041 +1.70(+4.47%)
Aug 12, 2008 37.98 38.65 37.35 38.09 3,278,518 +1.35(+3.67%)
Aug 11, 2008 36.91 37.71 34.98 36.74 4,219,914 -0.35(-0.93%)
Aug 08, 2008 37.64 37.64 36.16 37.09 3,054,101 -0.74(-1.95%)
Aug 07, 2008 39.60 39.95 37.30 37.82 3,107,946 -1.19(-3.06%)
Aug 06, 2008 37.12 39.25 37.12 39.02 3,362,562 +1.70(+4.57%)
Aug 05, 2008 37.20 38.88 36.59 37.31 5,386,850 +0.47(+1.29%)
Aug 04, 2008 40.83 40.83 36.69 36.84 3,867,264 -4.05(-9.90%)
Aug 01, 2008 40.04 41.62 39.70 40.89 3,114,706 +0.77(+1.93%)
Jul 31, 2008 42.55 42.66 40.06 40.11 4,147,348 -3.03(-7.01%)
Jul 30, 2008 40.44 43.55 39.16 43.14 6,021,520 +2.93(+7.28%)
Jul 29, 2008 40.21 41.63 39.19 40.21 4,127,443 -1.38(-3.31%)
Jul 28, 2008 41.40 43.20 41.28 41.59 3,950,370 +0.30(+0.73%)
Jul 25, 2008 41.94 43.36 40.71 41.29 5,178,723 -0.88(-2.08%)
Jul 24, 2008 43.01 44.20 39.19 42.16 5,871,521 -0.62(-1.45%)
Jul 23, 2008 45.54 45.74 42.38 42.78 4,249,753 -2.81(-6.16%)
Jul 22, 2008 49.14 49.14 45.39 45.59 3,000,813 -3.67(-7.46%)
Jul 21, 2008 48.30 49.52 47.07 49.26 2,765,978 +2.22(+4.73%)
Jul 18, 2008 47.39 48.39 45.63 47.04 3,322,175 +0.37(+0.80%)
Jul 17, 2008 50.42 51.08 45.36 46.67 4,448,615 -4.46(-8.72%)
Jul 16, 2008 51.96 52.82 49.67 51.12 2,287,703 -1.12(-2.15%)
Jul 15, 2008 54.55 55.57 51.85 52.24 2,092,360 -2.94(-5.33%)
Jul 14, 2008 55.83 56.69 54.65 55.19 1,643,145 +0.33(+0.60%)
Jul 11, 2008 56.35 57.19 53.82 54.86 1,599,831 -0.68(-1.23%)
Jul 10, 2008 52.51 55.54 52.41 55.54 2,074,206 +3.11(+5.93%)
Jul 09, 2008 54.95 56.35 52.06 52.43 2,854,019 -2.34(-4.28%)
Jul 08, 2008 55.10 55.60 50.32 54.78 4,238,651 -1.29(-2.31%)
Jul 07, 2008 57.72 58.45 54.87 56.07 2,378,521 -1.73(-3.00%)
Jul 04, 2008 59.91 60.21 56.56 57.80 2,326,093 +0.00(+0.00%)
Jul 03, 2008 59.91 60.21 56.56 57.80 2,326,093 -2.54(-4.21%)
Jul 02, 2008 63.62 66.46 60.09 60.35 3,384,976 -2.16(-3.46%)
Jul 01, 2008 61.39 62.89 60.22 62.51 1,978,743 +0.77(+1.25%)
Jun 30, 2008 61.45 62.74 60.56 61.73 2,069,625 +2.32(+3.90%)
Jun 27, 2008 58.62 60.26 58.08 59.42 2,408,190 +0.51(+0.87%)
Jun 26, 2008 59.20 59.80 57.15 58.91 2,715,368 +0.48(+0.83%)
Jun 25, 2008 60.14 60.14 56.52 58.42 3,112,969 -0.85(-1.43%)
Jun 24, 2008 61.84 61.99 59.06 59.27 2,928,909 -2.31(-3.74%)
Jun 23, 2008 59.43 62.10 59.43 61.58 3,612,542 +1.97(+3.30%)
Jun 20, 2008 62.08 62.36 59.23 59.61 10,929,363 -1.55(-2.53%)
Jun 19, 2008 63.20 63.32 59.74 61.16 1,892,953 -1.04(-1.67%)
Jun 18, 2008 63.86 64.72 61.37 62.20 2,791,714 -2.62(-4.04%)
Jun 17, 2008 62.59 64.93 62.59 64.81 1,511,354 +1.73(+2.75%)
Jun 16, 2008 62.43 63.23 61.28 63.08 2,170,078 +2.54(+4.20%)
Jun 13, 2008 60.84 61.61 59.42 60.54 2,609,004 +0.59(+0.99%)
Jun 12, 2008 61.34 61.55 59.37 59.95 1,703,528 -2.94(-4.68%)
Jun 11, 2008 62.09 63.73 61.02 62.89 1,735,531 +1.54(+2.51%)
Jun 10, 2008 63.36 65.62 60.20 61.35 2,256,212 -3.35(-5.17%)
Jun 09, 2008 62.55 65.52 62.52 64.69 1,927,734 +2.69(+4.34%)
Jun 06, 2008 62.22 65.62 62.01 62.01 3,601,579 +1.33(+2.19%)
Jun 05, 2008 55.59 60.77 55.59 60.67 3,478,858 +6.84(+12.70%)
Jun 04, 2008 55.93 56.27 53.71 53.84 1,325,702 -2.08(-3.72%)
Jun 03, 2008 55.45 57.01 54.90 55.92 2,249,824 +0.66(+1.19%)
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.