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, 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%)
Jul 02, 2012 39.40 39.95 38.70 39.73 5,405,627 +0.33(+0.84%)
Jun 29, 2012 41.52 41.67 38.51 39.40 8,492,290 -0.92(-2.28%)
Jun 28, 2012 40.94 41.37 39.18 40.32 10,618,713 -0.92(-2.23%)
Jun 27, 2012 38.24 41.70 38.24 41.24 15,066,599 +3.39(+8.96%)
Jun 26, 2012 36.64 37.98 36.59 37.85 4,921,527 +0.96(+2.60%)
Jun 25, 2012 36.02 37.05 35.35 36.89 3,958,648 +0.49(+1.35%)
Jun 22, 2012 35.31 36.91 34.87 36.40 4,739,431 +1.56(+4.48%)
Jun 21, 2012 36.34 36.48 34.75 34.84 3,697,468 -1.56(-4.29%)
Jun 20, 2012 36.34 37.06 35.81 36.40 2,569,637 +0.11(+0.30%)
Jun 19, 2012 36.95 37.49 35.98 36.29 4,773,717 -0.53(-1.44%)
Jun 18, 2012 36.14 36.98 35.86 36.82 5,201,494 +0.62(+1.71%)
Jun 15, 2012 35.28 36.29 35.09 36.20 4,858,176 +1.16(+3.31%)
Jun 14, 2012 32.42 35.48 32.03 35.04 6,983,424 +2.78(+8.62%)
Jun 13, 2012 33.14 33.41 32.13 32.26 3,072,144 -1.33(-3.96%)
Jun 12, 2012 32.30 33.63 31.95 33.59 3,503,758 +1.56(+4.87%)
Jun 11, 2012 33.40 33.72 31.99 32.03 2,571,883 -0.96(-2.91%)
Jun 08, 2012 32.56 33.06 32.04 32.99 2,722,570 +0.19(+0.58%)
Jun 07, 2012 33.92 34.10 32.71 32.80 2,557,655 -0.57(-1.71%)
Jun 06, 2012 32.40 33.56 32.40 33.37 2,547,024 +1.37(+4.28%)
Jun 05, 2012 31.04 32.16 30.91 32.00 2,514,953 +0.87(+2.79%)
Jun 04, 2012 31.26 31.64 29.94 31.13 4,925,167 -0.02(-0.06%)
Jun 01, 2012 31.88 32.13 30.54 31.15 5,537,004 -1.39(-4.27%)
May 31, 2012 32.83 32.89 31.32 32.54 5,620,506 -0.28(-0.85%)
May 30, 2012 34.18 34.24 32.53 32.82 5,066,212 -1.83(-5.28%)
May 29, 2012 35.19 35.41 34.36 34.65 3,777,106 -0.12(-0.35%)
May 25, 2012 34.63 35.21 34.07 34.77 3,375,029 -0.30(-0.86%)
May 24, 2012 35.88 36.00 34.66 35.07 3,167,125 -1.27(-3.49%)
May 23, 2012 35.39 36.44 34.88 36.34 2,197,943 +0.50(+1.40%)
May 22, 2012 35.72 37.00 35.19 35.84 4,444,364 +0.27(+0.76%)
May 21, 2012 34.50 35.98 34.04 35.57 4,292,725 +1.30(+3.79%)
May 18, 2012 33.93 35.05 33.90 34.27 4,896,849 +0.58(+1.72%)
May 17, 2012 34.74 35.21 33.59 33.69 4,700,128 -1.01(-2.91%)
May 16, 2012 34.26 36.67 34.26 34.70 5,522,875 +0.70(+2.06%)
May 15, 2012 35.29 35.50 33.78 34.00 4,758,574 -1.22(-3.46%)
May 14, 2012 35.10 35.77 34.99 35.22 3,153,584 -0.29(-0.82%)
May 11, 2012 35.71 36.46 35.45 35.51 2,746,968 -0.66(-1.82%)
May 10, 2012 36.17 36.81 35.39 36.17 6,286,713 +0.19(+0.53%)
May 09, 2012 33.54 36.13 33.15 35.98 6,923,650 +1.86(+5.45%)
May 08, 2012 33.42 34.25 32.64 34.12 4,141,057 +0.27(+0.80%)
May 07, 2012 34.03 34.37 33.49 33.85 3,815,448 -0.52(-1.51%)
May 04, 2012 34.09 34.50 33.64 34.37 3,361,169 -0.21(-0.61%)
May 03, 2012 34.75 35.13 34.35 34.58 4,143,414 -0.17(-0.49%)
May 02, 2012 35.01 35.54 34.64 34.75 4,317,734 -1.18(-3.28%)
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.