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 29, 2012 35.33 35.49 34.58 34.88 2,945,016 -0.56(-1.58%)
Feb 28, 2012 35.46 35.85 34.89 35.44 2,841,821 -0.06(-0.17%)
Feb 27, 2012 35.68 36.14 35.41 35.50 3,319,803 -0.19(-0.53%)
Feb 24, 2012 35.62 36.00 35.15 35.69 2,355,680 +0.26(+0.73%)
Feb 23, 2012 35.16 35.50 34.51 35.43 3,224,503 +0.39(+1.11%)
Feb 22, 2012 35.99 36.54 34.56 35.04 4,629,325 -0.97(-2.69%)
Feb 21, 2012 38.26 38.26 34.93 36.01 8,880,374 -0.63(-1.72%)
Feb 17, 2012 35.95 37.14 35.95 36.64 5,211,372 +1.16(+3.27%)
Feb 16, 2012 34.74 36.04 34.31 35.48 4,588,651 +0.81(+2.34%)
Feb 15, 2012 35.25 35.49 34.41 34.67 3,762,795 -0.34(-0.97%)
Feb 14, 2012 33.96 35.23 33.95 35.01 4,720,644 +0.97(+2.85%)
Feb 13, 2012 33.85 34.12 33.41 34.04 2,113,963 +0.47(+1.40%)
Feb 10, 2012 32.10 33.63 31.67 33.57 5,276,454 +1.02(+3.13%)
Feb 09, 2012 33.08 33.79 32.38 32.55 5,784,703 -0.50(-1.51%)
Feb 08, 2012 33.98 34.55 32.92 33.05 3,564,079 -1.00(-2.94%)
Feb 07, 2012 33.54 34.27 33.04 34.05 3,931,971 +0.51(+1.52%)
Feb 06, 2012 32.31 33.70 32.00 33.54 3,896,652 +1.09(+3.36%)
Feb 03, 2012 32.68 32.71 31.95 32.45 4,702,205 +0.28(+0.87%)
Feb 02, 2012 32.52 32.62 31.62 32.17 7,112,898 -0.41(-1.26%)
Feb 01, 2012 32.15 32.70 31.42 32.58 4,552,718 +0.68(+2.13%)
Jan 31, 2012 32.67 32.94 31.43 31.90 5,087,007 -0.56(-1.73%)
Jan 30, 2012 32.27 32.55 32.03 32.46 3,146,608 -0.42(-1.28%)
Jan 27, 2012 32.50 33.45 32.25 32.88 4,493,544 +0.44(+1.36%)
Jan 26, 2012 33.35 33.95 31.76 32.44 5,682,176 -34.18(-51.31%)
Jan 25, 2012 62.36 66.99 61.74 66.62 43,088,000 +2.58(+4.03%)
Jan 24, 2012 64.30 64.30 62.00 64.04 4,800,189 -1.04(-1.60%)
Jan 23, 2012 63.59 66.53 63.33 65.08 6,952,303 +3.96(+6.48%)
Jan 20, 2012 62.89 63.33 60.25 61.12 5,330,085 -1.97(-3.12%)
Jan 19, 2012 66.98 67.78 62.40 63.09 4,794,667 -4.36(-6.46%)
Jan 18, 2012 66.74 67.71 66.33 67.45 2,428,162 +1.09(+1.64%)
Jan 17, 2012 67.60 67.60 64.40 66.36 3,337,525 -0.77(-1.15%)
Jan 13, 2012 66.84 68.52 65.55 67.13 3,648,131 -0.02(-0.03%)
Jan 12, 2012 69.95 70.49 66.42 67.15 6,178,652 -2.47(-3.55%)
Jan 11, 2012 78.02 78.05 69.36 69.62 6,433,426 -8.75(-11.16%)
Jan 10, 2012 81.19 81.36 78.11 78.37 2,558,347 -1.29(-1.62%)
Jan 09, 2012 80.57 81.38 79.49 79.66 1,440,803 -0.99(-1.23%)
Jan 06, 2012 83.01 83.14 80.58 80.65 1,773,749 -2.06(-2.49%)
Jan 05, 2012 82.59 83.12 80.69 82.71 1,854,597 +0.39(+0.47%)
Jan 04, 2012 79.16 82.62 77.27 82.32 4,462,141 +6.42(+8.46%)
Dec 30, 2011 76.59 77.05 75.87 75.90 936,260 -1.05(-1.36%)
Dec 29, 2011 76.31 77.35 76.16 76.95 826,833 +0.74(+0.97%)
Dec 28, 2011 78.24 78.49 75.94 76.21 837,768 -1.72(-2.21%)
Dec 27, 2011 77.64 78.87 77.57 77.93 1,101,382 -0.06(-0.08%)
Dec 23, 2011 77.89 78.06 76.60 77.99 830,669 +0.64(+0.83%)
Dec 21, 2011 77.11 77.57 75.15 77.35 1,519,439 +0.23(+0.30%)
Dec 20, 2011 73.76 77.68 73.76 77.12 2,280,127 +5.07(+7.04%)
Dec 19, 2011 74.08 74.49 71.76 72.05 1,842,536 -2.12(-2.86%)
Dec 16, 2011 72.79 74.28 71.61 74.17 2,500,071 +2.07(+2.87%)
Dec 15, 2011 74.09 74.72 71.84 72.10 2,053,547 -1.18(-1.61%)
Dec 14, 2011 74.89 74.89 71.18 73.28 3,256,676 -2.82(-3.71%)
Dec 13, 2011 78.20 79.67 75.25 76.10 1,486,096 -1.53(-1.97%)
Dec 12, 2011 79.69 79.72 76.56 77.63 1,717,623 -3.55(-4.37%)
Dec 09, 2011 80.89 81.52 79.70 81.18 1,828,669 +0.56(+0.69%)
Dec 08, 2011 81.13 81.87 79.74 80.62 1,892,634 -0.87(-1.07%)
Dec 07, 2011 85.50 85.50 80.19 81.49 2,290,268 -4.31(-5.02%)
Dec 06, 2011 85.69 86.48 84.15 85.80 1,162,034 -0.09(-0.10%)
Dec 05, 2011 88.23 88.87 84.88 85.89 1,487,526 -0.52(-0.60%)
Dec 02, 2011 87.03 89.20 86.27 86.41 1,479,589 +0.63(+0.73%)
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.