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 28, 2012 44.82 45.24 44.09 44.90 1,666,809 -0.12(-0.27%)
Sep 27, 2012 44.45 45.40 44.07 45.02 2,552,146 +1.01(+2.29%)
Sep 26, 2012 43.57 44.50 43.05 44.01 2,374,756 +0.36(+0.82%)
Sep 25, 2012 44.29 44.40 43.62 43.65 2,062,209 -0.27(-0.61%)
Sep 24, 2012 44.24 44.25 43.46 43.92 2,637,889 -1.13(-2.51%)
Sep 21, 2012 44.64 45.31 44.55 45.05 2,581,411 +0.85(+1.92%)
Sep 20, 2012 44.09 44.22 43.59 44.20 2,593,104 -0.44(-0.99%)
Sep 19, 2012 44.84 45.11 44.30 44.64 2,014,715 -0.31(-0.69%)
Sep 18, 2012 44.96 45.89 44.64 44.95 1,942,484 -0.13(-0.29%)
Sep 17, 2012 45.70 46.16 44.90 45.08 1,204,854 -0.78(-1.70%)
Sep 14, 2012 45.97 47.25 45.40 45.86 3,846,429 +0.11(+0.24%)
Sep 13, 2012 45.57 46.49 44.34 45.75 2,937,333 +0.21(+0.46%)
Sep 12, 2012 44.75 46.15 44.38 45.54 4,223,152 +1.03(+2.31%)
Sep 11, 2012 42.38 44.74 42.38 44.51 4,046,408 +2.40(+5.70%)
Sep 10, 2012 43.04 43.49 41.92 42.11 2,204,804 -0.06(-0.14%)
Sep 07, 2012 41.75 42.63 41.64 42.17 1,832,314 +0.59(+1.42%)
Sep 06, 2012 40.96 42.21 40.72 41.58 1,682,236 +1.00(+2.46%)
Sep 05, 2012 41.54 41.54 40.52 40.58 1,830,173 -0.92(-2.22%)
Sep 04, 2012 41.28 41.60 40.45 41.50 1,597,555 +0.09(+0.22%)
Aug 31, 2012 41.01 41.89 40.50 41.41 2,084,617 +0.87(+2.15%)
Aug 30, 2012 40.76 41.15 40.30 40.54 1,640,758 -0.58(-1.41%)
Aug 29, 2012 41.62 41.79 41.05 41.12 1,263,387 -1.12(-2.65%)
Aug 27, 2012 41.87 42.86 41.52 42.24 1,928,180 +0.38(+0.91%)
Aug 24, 2012 40.66 41.99 40.50 41.86 1,458,986 +1.22(+3.00%)
Aug 23, 2012 41.75 41.90 40.58 40.64 2,439,734 -1.37(-3.26%)
Aug 22, 2012 41.52 42.13 41.15 42.01 1,515,165 +0.25(+0.60%)
Aug 21, 2012 42.32 43.11 41.56 41.76 2,319,278 -0.31(-0.74%)
Aug 20, 2012 42.92 42.98 41.37 42.07 2,502,076 -0.92(-2.14%)
Aug 17, 2012 44.23 44.23 42.81 42.99 2,575,374 -0.31(-0.72%)
Aug 16, 2012 42.55 43.68 42.38 43.30 2,109,604 +1.13(+2.68%)
Aug 15, 2012 42.46 42.75 41.92 42.17 1,142,026 -0.36(-0.85%)
Aug 14, 2012 42.24 42.75 41.77 42.53 1,735,705 +0.49(+1.17%)
Aug 13, 2012 42.85 43.17 41.75 42.04 1,894,270 -0.84(-1.96%)
Aug 10, 2012 42.88 43.03 41.81 42.88 2,088,968 -0.60(-1.38%)
Aug 09, 2012 42.30 44.30 41.98 43.48 3,026,965 +1.11(+2.62%)
Aug 08, 2012 42.65 42.86 41.85 42.37 1,990,779 -0.51(-1.19%)
Aug 07, 2012 41.33 43.40 41.06 42.88 2,659,224 +2.09(+5.12%)
Aug 06, 2012 41.49 42.01 40.76 40.79 2,070,446 -0.39(-0.95%)
Aug 03, 2012 41.64 41.80 40.55 41.18 2,847,810 +0.54(+1.33%)
Aug 02, 2012 41.40 41.44 39.56 40.64 3,029,884 -1.37(-3.26%)
Aug 01, 2012 42.49 42.85 41.08 42.01 3,081,294 -0.18(-0.43%)
Jul 31, 2012 42.99 43.63 42.08 42.19 2,851,061 -0.80(-1.86%)
Jul 30, 2012 42.06 43.80 42.06 42.99 3,702,626 +0.96(+2.28%)
Jul 27, 2012 41.89 42.18 41.25 42.03 3,512,348 +0.25(+0.60%)
Jul 26, 2012 40.16 42.10 40.09 41.78 5,201,872 +2.48(+6.31%)
Jul 25, 2012 39.33 39.71 37.60 39.30 5,574,776 -0.20(-0.51%)
Jul 24, 2012 39.74 41.18 39.07 39.50 5,523,850 -0.54(-1.35%)
Jul 23, 2012 39.09 40.20 37.82 40.04 4,377,349 -0.16(-0.40%)
Jul 20, 2012 39.08 40.22 38.62 40.20 4,083,254 +0.82(+2.08%)
Jul 19, 2012 40.07 40.14 38.45 39.38 4,046,703 -0.53(-1.33%)
Jul 18, 2012 39.86 40.50 39.67 39.91 5,111,863 -0.12(-0.30%)
Jul 17, 2012 40.78 40.98 39.60 40.03 4,888,539 -0.27(-0.67%)
Jul 16, 2012 40.07 40.72 39.99 40.30 5,072,922 -0.29(-0.71%)
Jul 13, 2012 39.77 40.88 39.44 40.59 3,738,852 +1.62(+4.16%)
Jul 12, 2012 38.76 39.24 38.49 38.97 4,341,944 -0.46(-1.17%)
Jul 11, 2012 39.17 39.68 38.21 39.43 3,491,555 +0.36(+0.92%)
Jul 10, 2012 40.47 40.82 38.82 39.07 4,387,093 -1.20(-2.98%)
Jul 09, 2012 40.63 40.93 39.65 40.27 3,750,979 +0.76(+1.92%)
Jul 06, 2012 39.23 40.19 38.96 39.51 3,828,804 -0.35(-0.88%)
Jul 05, 2012 39.86 40.77 39.69 39.86 3,492,941 -0.28(-0.70%)
Jul 03, 2012 40.11 40.61 39.81 40.14 2,555,291 +0.41(+1.03%)
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.