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 (%)
Jul 31, 2009 31.71 32.58 31.60 32.02 1,761,642 +0.02(+0.06%)
Jul 30, 2009 31.68 32.57 31.44 32.00 989,884 +0.76(+2.42%)
Jul 29, 2009 31.68 31.68 30.61 31.24 1,168,073 -0.95(-2.94%)
Jul 28, 2009 32.14 32.33 31.19 32.19 1,645,782 -0.26(-0.81%)
Jul 27, 2009 32.17 32.57 31.98 32.46 1,777,938 -0.57(-1.71%)
Jul 24, 2009 33.49 33.55 31.30 33.02 1,009 -0.81(-2.40%)
Jul 23, 2009 31.85 34.39 31.85 33.83 3,498,672 +1.68(+5.22%)
Jul 22, 2009 31.41 32.56 31.16 32.16 2,324,193 +0.22(+0.69%)
Jul 21, 2009 31.93 32.65 31.22 31.94 1,783,928 +0.25(+0.78%)
Jul 20, 2009 31.37 31.83 30.87 31.69 1,551,777 +0.82(+2.66%)
Jul 17, 2009 30.37 31.24 30.15 30.87 1,483,187 +0.24(+0.77%)
Jul 16, 2009 29.28 30.79 29.13 30.63 2,007,964 +1.05(+3.54%)
Jul 15, 2009 28.91 29.80 28.91 29.59 1,806,249 +1.08(+3.81%)
Jul 14, 2009 27.94 28.52 27.77 28.50 1,898,047 +0.96(+3.47%)
Jul 13, 2009 26.50 27.55 26.42 27.54 1,756,667 +0.67(+2.51%)
Jul 10, 2009 26.29 27.10 25.86 26.87 1,869,911 +0.01(+0.03%)
Jul 09, 2009 25.76 27.21 25.76 26.86 2,810,572 +1.36(+5.33%)
Jul 08, 2009 25.54 26.06 24.85 25.50 1,829,141 -0.09(-0.36%)
Jul 07, 2009 26.12 26.40 25.53 25.59 1,772,619 -0.68(-2.60%)
Jul 06, 2009 27.14 27.14 25.51 26.28 2,788,231 -1.39(-5.04%)
Jul 02, 2009 28.22 28.35 27.36 27.67 1,902,402 -1.05(-3.65%)
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.