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 26, 2010 40.02 40.75 39.51 40.14 2,003,664 -0.29(-0.72%)
Feb 25, 2010 39.40 40.64 39.00 40.43 1,320,983 +0.27(+0.67%)
Feb 24, 2010 39.89 40.59 39.85 40.16 2,018,780 +0.44(+1.11%)
Feb 23, 2010 40.86 41.15 39.65 39.72 1,829,206 -1.41(-3.43%)
Feb 22, 2010 42.25 42.89 41.00 41.13 4,121,312 -0.19(-0.46%)
Feb 19, 2010 40.87 41.69 40.61 41.32 1,713,936 +0.38(+0.93%)
Feb 18, 2010 40.29 41.00 40.06 40.94 1,625,324 +0.55(+1.36%)
Feb 17, 2010 40.94 41.08 39.87 40.39 1,367,005 -0.44(-1.08%)
Feb 16, 2010 40.12 41.04 40.12 40.83 1,463,663 +1.33(+3.37%)
Feb 12, 2010 38.34 39.50 39.50 39.50 7,223,200 +0.46(+1.18%)
Feb 11, 2010 38.26 39.12 37.99 39.04 1,422,359 +0.72(+1.88%)
Feb 10, 2010 38.30 38.56 37.33 38.32 1,094,814 -0.06(-0.16%)
Feb 09, 2010 38.33 39.15 38.12 38.38 1,601,953 +0.72(+1.91%)
Feb 08, 2010 38.47 38.78 37.63 37.66 1,362,069 -0.79(-2.05%)
Feb 05, 2010 38.43 38.50 37.22 38.45 1,815,035 +0.02(+0.05%)
Feb 04, 2010 39.91 39.91 38.26 38.43 875,666 -2.02(-4.99%)
Feb 03, 2010 40.90 41.30 40.32 40.45 988,803 -0.53(-1.29%)
Feb 02, 2010 40.09 41.15 39.28 40.98 1,822,278 +1.04(+2.60%)
Feb 01, 2010 38.87 39.95 38.86 39.94 1,441,503 +1.67(+4.36%)
Jan 29, 2010 39.39 39.95 38.01 38.27 1,590,969 -0.73(-1.87%)
Jan 28, 2010 39.98 40.23 38.35 39.00 1,407,794 -0.75(-1.89%)
Jan 27, 2010 40.78 41.15 39.11 39.75 2,484,101 -1.56(-3.78%)
Jan 26, 2010 41.66 41.96 41.16 41.31 1,290,607 -1.01(-2.39%)
Jan 25, 2010 42.44 43.14 42.16 42.32 746,045 +0.37(+0.88%)
Jan 22, 2010 42.85 43.12 41.83 41.95 1,437,774 -1.04(-2.42%)
Jan 21, 2010 43.45 44.24 42.75 42.99 1,468,820 -0.27(-0.62%)
Jan 20, 2010 43.00 43.50 42.34 43.26 1,096,440 -0.58(-1.32%)
Jan 19, 2010 42.88 43.88 42.88 43.84 956,744 +0.85(+1.98%)
Jan 15, 2010 43.75 42.99 42.99 42.99 3,718,000 -0.82(-1.87%)
Jan 14, 2010 44.00 44.45 43.36 43.81 1,008,188 -0.05(-0.11%)
Jan 13, 2010 43.36 43.94 42.53 43.86 1,350,959 +0.72(+1.67%)
Jan 12, 2010 43.49 43.56 42.90 43.14 1,015,484 -1.15(-2.60%)
Jan 11, 2010 46.30 46.34 43.55 44.29 1,946,429 -1.17(-2.57%)
Jan 08, 2010 45.23 45.48 44.51 45.46 1,256,175 -0.10(-0.22%)
Jan 07, 2010 45.77 45.77 44.61 45.56 1,688,122 -0.41(-0.89%)
Jan 06, 2010 46.25 46.46 45.77 45.97 1,158,224 -0.20(-0.43%)
Jan 05, 2010 45.42 46.25 44.85 46.17 1,578,264 -0.06(-0.13%)
Jan 04, 2010 44.65 46.33 44.65 46.23 1,128,659 +2.64(+6.06%)
Dec 31, 2009 44.54 43.59 43.59 43.59 2,168,000 -0.72(-1.62%)
Dec 30, 2009 44.24 44.71 44.01 44.31 672,924 -0.24(-0.54%)
Dec 29, 2009 45.64 45.80 44.51 44.55 754,613 -1.04(-2.28%)
Dec 28, 2009 46.08 46.26 45.36 45.59 609,736 -0.14(-0.31%)
Dec 24, 2009 45.62 45.83 45.29 45.73 242,974 +0.34(+0.75%)
Dec 23, 2009 45.34 45.62 44.91 45.39 469,759 +0.42(+0.93%)
Dec 22, 2009 44.69 45.00 44.33 44.97 740,568 +0.60(+1.35%)
Dec 21, 2009 43.84 44.65 43.82 44.37 992,116 +0.90(+2.07%)
Dec 18, 2009 43.25 43.66 43.03 43.47 2,009,027 +0.73(+1.71%)
Dec 17, 2009 41.80 42.85 41.58 42.74 1,484,322 +0.49(+1.16%)
Dec 16, 2009 41.70 42.27 41.32 42.25 1,417,187 +0.78(+1.88%)
Dec 15, 2009 40.87 41.60 40.82 41.47 1,683,820 +0.43(+1.05%)
Dec 14, 2009 41.98 42.16 40.99 41.04 3,773,347 +2.70(+7.04%)
Dec 11, 2009 37.52 38.48 37.44 38.34 1,883,161 +1.00(+2.68%)
Dec 10, 2009 36.89 37.75 36.67 37.34 1,387,016 +0.73(+1.99%)
Dec 09, 2009 37.36 37.45 36.10 36.61 1,553,411 -0.50(-1.35%)
Dec 08, 2009 38.09 38.23 37.01 37.11 1,207,337 -1.39(-3.61%)
Dec 07, 2009 37.73 39.31 37.64 38.50 1,790,093 +0.46(+1.21%)
Dec 04, 2009 38.47 39.14 37.26 38.04 1,650,577 +0.36(+0.96%)
Dec 03, 2009 38.64 38.90 37.59 37.68 1,224,141 -1.01(-2.61%)
Dec 02, 2009 39.02 39.41 38.26 38.69 1,245,544 -0.55(-1.40%)
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.