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, 2008 31.05 33.11 30.93 32.94 2,368,081 +2.33(+7.62%)
Sep 29, 2008 34.03 34.03 29.39 30.61 3,117,620 -4.83(-13.63%)
Sep 26, 2008 35.86 36.66 34.65 35.44 0 -1.55(-4.19%)
Sep 25, 2008 36.55 37.37 35.75 36.99 1,703,956 +0.62(+1.70%)
Sep 24, 2008 37.37 37.82 36.09 36.37 2,275,890 -0.54(-1.46%)
Sep 23, 2008 37.63 39.01 35.76 36.90 3,110,576 -0.96(-2.53%)
Sep 22, 2008 37.63 39.90 35.18 37.86 3,521,149 +0.31(+0.83%)
Sep 19, 2008 36.03 38.91 35.70 37.55 0 +3.04(+8.79%)
Sep 18, 2008 34.14 34.97 32.83 34.52 3,031,497 +1.40(+4.24%)
Sep 17, 2008 32.84 34.59 31.65 33.11 4,616,336 +0.12(+0.36%)
Sep 16, 2008 30.93 33.16 29.26 32.99 5,178,417 +1.09(+3.43%)
Sep 15, 2008 33.09 34.05 31.29 31.90 3,297,233 -3.27(-9.30%)
Sep 12, 2008 34.81 35.97 33.89 35.17 0 +1.00(+2.93%)
Sep 11, 2008 32.90 34.21 31.52 34.17 3,954,509 +0.72(+2.15%)
Sep 10, 2008 32.15 33.72 31.71 33.45 4,055,838 +1.88(+5.95%)
Sep 09, 2008 34.02 34.24 31.44 31.57 5,928,342 -3.57(-10.17%)
Sep 08, 2008 36.89 36.89 34.65 35.15 4,050,982 -0.58(-1.63%)
Sep 05, 2008 35.16 35.98 33.45 35.73 0 +0.77(+2.19%)
Sep 04, 2008 35.69 36.76 34.06 34.96 3,472,397 -0.87(-2.42%)
Sep 03, 2008 37.05 37.74 35.18 35.83 4,287,538 -1.39(-3.72%)
Sep 02, 2008 38.96 39.18 37.09 37.21 2,343,904 -3.29(-8.12%)
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%)
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.