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 (%)
Dec 31, 2009 40.60 39.73 39.73 39.73 2,378,664 -0.66(-1.62%)
Dec 30, 2009 40.32 40.75 40.11 40.39 738,311 -0.22(-0.54%)
Dec 29, 2009 41.60 41.74 40.57 40.60 827,938 -0.95(-2.28%)
Dec 28, 2009 42.00 42.16 41.34 41.55 668,983 -0.13(-0.31%)
Dec 24, 2009 41.58 41.77 41.28 41.68 266,583 +0.31(+0.75%)
Dec 23, 2009 41.32 41.58 40.93 41.37 515,405 +0.38(+0.93%)
Dec 22, 2009 40.73 41.01 40.40 40.99 812,528 +0.55(+1.35%)
Dec 21, 2009 39.96 40.70 39.94 40.44 1,088,519 +0.82(+2.07%)
Dec 18, 2009 39.42 39.79 39.22 39.62 2,204,243 +0.67(+1.71%)
Dec 17, 2009 38.10 39.05 37.90 38.95 1,628,553 +0.45(+1.16%)
Dec 16, 2009 38.01 38.53 37.66 38.51 1,554,894 +0.71(+1.88%)
Dec 15, 2009 37.25 37.92 37.20 37.80 1,847,436 +0.39(+1.05%)
Dec 14, 2009 38.27 38.43 37.36 37.41 4,140,002 +2.46(+7.04%)
Dec 11, 2009 34.20 35.07 34.12 34.94 2,066,147 +0.91(+2.68%)
Dec 10, 2009 33.62 34.41 33.42 34.03 1,521,792 +0.67(+1.99%)
Dec 09, 2009 34.05 34.13 32.90 33.37 1,704,355 -0.46(-1.35%)
Dec 08, 2009 34.72 34.84 33.73 33.82 1,324,653 -1.27(-3.61%)
Dec 07, 2009 34.39 35.83 34.31 35.09 1,964,036 +0.42(+1.21%)
Dec 04, 2009 35.06 35.67 33.96 34.67 1,810,963 +0.33(+0.96%)
Dec 03, 2009 35.22 35.46 34.26 34.34 1,343,090 -0.92(-2.61%)
Dec 02, 2009 35.56 35.92 34.87 35.26 1,366,573 -0.50(-1.40%)
Dec 01, 2009 35.22 35.91 35.22 35.76 1,139,180 +0.86(+2.45%)
Nov 30, 2009 34.63 35.53 34.41 34.91 1,082,414 +0.11(+0.31%)
Nov 27, 2009 34.91 35.17 34.23 34.80 428,409 -1.28(-3.54%)
Nov 25, 2009 34.91 36.14 34.59 36.07 974,826 +1.34(+3.86%)
Nov 24, 2009 34.86 34.92 33.64 34.73 2,172,577 -0.14(-0.39%)
Nov 23, 2009 35.42 36.17 34.72 34.87 1,642,252 +0.04(+0.10%)
Nov 20, 2009 35.09 35.10 34.17 34.84 1,417,352 -0.53(-1.49%)
Nov 19, 2009 36.07 36.20 34.96 35.36 1,199,807 -1.08(-2.98%)
Nov 18, 2009 36.98 37.10 36.31 36.45 1,132,136 -0.40(-1.09%)
Nov 17, 2009 37.14 37.19 36.59 36.85 1,238,722 -0.38(-1.03%)
Nov 16, 2009 36.78 37.53 36.65 37.23 875,234 +0.90(+2.48%)
Nov 13, 2009 36.04 36.69 35.72 36.33 1,060,380 +0.30(+0.83%)
Nov 12, 2009 36.97 37.40 35.75 36.03 1,575,340 -1.15(-3.09%)
Nov 11, 2009 37.86 38.06 36.84 37.18 1,019,607 -0.23(-0.61%)
Nov 10, 2009 37.54 37.79 36.74 37.41 661,037 -0.28(-0.75%)
Nov 09, 2009 37.08 37.72 37.00 37.69 889,354 +1.17(+3.19%)
Nov 06, 2009 36.61 37.45 36.13 36.52 1,427,346 +0.11(+0.30%)
Nov 05, 2009 36.64 37.03 36.02 36.41 1,491,401 +0.11(+0.30%)
Nov 04, 2009 36.63 37.10 36.13 36.30 1,969,222 +0.17(+0.48%)
Nov 03, 2009 34.91 36.21 34.56 36.13 1,770,155 +0.62(+1.75%)
Nov 02, 2009 35.59 36.24 34.72 35.51 2,012,103 +0.45(+1.27%)
Oct 30, 2009 37.24 37.28 34.74 35.06 2,139,937 -2.40(-6.40%)
Oct 29, 2009 36.84 37.98 36.78 37.46 2,112,837 +1.15(+3.16%)
Oct 28, 2009 37.96 38.35 36.10 36.31 2,812,182 -2.01(-5.26%)
Oct 27, 2009 38.56 39.01 37.54 38.33 5,745,764 +3.41(+9.76%)
Oct 26, 2009 35.45 36.48 34.64 34.92 2,189,806 -0.54(-1.52%)
Oct 23, 2009 35.56 35.66 35.15 35.45 1,746,104 -0.77(-2.14%)
Oct 22, 2009 36.91 36.91 35.48 36.23 1,692,858 -0.59(-1.61%)
Oct 21, 2009 36.29 37.90 36.29 36.82 2,738,872 +0.69(+1.92%)
Oct 20, 2009 35.55 36.24 35.52 36.13 1,177,297 -0.16(-0.43%)
Oct 19, 2009 35.46 36.39 34.94 36.28 2,274,433 +0.22(+0.61%)
Oct 16, 2009 35.94 36.33 35.57 36.07 826,218 -0.26(-0.73%)
Oct 15, 2009 35.30 36.37 35.12 36.33 1,062,012 +0.69(+1.94%)
Oct 14, 2009 35.23 35.73 35.15 35.64 1,299,078 +0.92(+2.65%)
Oct 13, 2009 34.36 34.94 33.64 34.72 986,165 +0.29(+0.85%)
Oct 12, 2009 34.53 34.77 33.82 34.42 1,012,538 +0.90(+2.69%)
Oct 09, 2009 33.78 34.23 33.37 33.52 1,186,240 -0.36(-1.05%)
Oct 08, 2009 32.86 33.99 32.83 33.88 1,327,425 +1.27(+3.88%)
Oct 07, 2009 32.78 33.22 32.17 32.61 1,167,412 -0.31(-0.94%)
Oct 06, 2009 32.23 33.19 32.22 32.92 1,326,807 +1.07(+3.35%)
Oct 05, 2009 31.20 32.05 30.92 31.85 1,596,951 +0.66(+2.10%)
Oct 02, 2009 30.53 31.41 30.38 31.20 1,522,641 +0.08(+0.26%)
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.