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, 2013 38.67 38.76 38.76 38.76 2,994,100 +0.04(+0.10%)
Dec 30, 2013 39.02 39.35 38.48 38.72 3,145,438 -0.01(-0.03%)
Dec 27, 2013 38.56 38.81 38.17 38.73 2,508,999 +0.17(+0.44%)
Dec 26, 2013 38.97 38.97 38.41 38.56 3,258,152 -0.37(-0.95%)
Dec 24, 2013 38.56 38.95 38.45 38.93 1,306,219 +0.36(+0.93%)
Dec 23, 2013 38.54 39.29 38.47 38.57 3,758,163 +0.14(+0.36%)
Dec 20, 2013 38.61 38.87 38.32 38.43 6,809,285 +0.12(+0.31%)
Dec 19, 2013 37.15 38.37 37.04 38.31 8,211,529 +1.90(+5.22%)
Dec 18, 2013 36.04 36.44 35.50 36.41 5,384,141 +0.59(+1.65%)
Dec 17, 2013 35.77 36.20 35.40 35.82 4,673,778 +0.00(+0.00%)
Dec 16, 2013 36.19 36.38 35.55 35.82 6,722,061 -0.30(-0.83%)
Dec 13, 2013 36.58 36.59 35.87 36.12 5,788,855 -0.45(-1.23%)
Dec 12, 2013 35.81 36.72 35.79 36.57 5,888,758 +0.84(+2.35%)
Dec 11, 2013 36.43 36.43 35.50 35.73 5,322,293 -0.63(-1.73%)
Dec 10, 2013 36.90 37.54 36.34 36.36 6,041,116 -0.46(-1.25%)
Dec 09, 2013 36.54 36.88 35.69 36.82 7,524,026 +1.62(+4.60%)
Dec 06, 2013 36.26 36.70 35.04 35.20 5,392,392 -0.67(-1.87%)
Dec 05, 2013 34.13 35.89 34.00 35.87 6,648,476 +1.45(+4.21%)
Dec 04, 2013 34.48 34.65 34.20 34.42 4,075,398 -0.12(-0.35%)
Dec 03, 2013 34.50 34.90 34.22 34.54 4,895,074 -0.14(-0.40%)
Dec 02, 2013 34.57 35.00 34.16 34.68 4,033,235 +0.23(+0.67%)
Nov 29, 2013 34.47 34.63 33.94 34.45 1,982,514 -0.03(-0.09%)
Nov 27, 2013 34.27 34.54 34.02 34.48 3,868,563 +0.07(+0.20%)
Nov 26, 2013 34.68 35.00 34.14 34.41 6,881,673 -0.39(-1.12%)
Nov 25, 2013 35.28 35.28 34.50 34.80 4,211,354 -0.34(-0.97%)
Nov 22, 2013 34.89 35.15 34.33 35.14 4,570,160 +0.40(+1.15%)
Nov 21, 2013 34.33 35.29 34.24 34.74 5,611,057 +0.66(+1.94%)
Nov 20, 2013 33.95 34.65 33.70 34.08 8,038,531 +0.99(+2.99%)
Nov 19, 2013 32.77 33.34 32.62 33.09 3,887,582 +0.22(+0.67%)
Nov 18, 2013 33.60 33.63 32.73 32.87 5,973,629 -0.46(-1.38%)
Nov 15, 2013 33.29 33.47 32.89 33.33 4,362,589 +0.17(+0.51%)
Nov 14, 2013 33.66 33.80 32.96 33.16 9,552,512 -0.72(-2.13%)
Nov 13, 2013 33.29 34.27 33.26 33.88 4,791,912 +0.37(+1.10%)
Nov 12, 2013 33.60 34.34 33.42 33.51 5,991,984 -0.01(-0.03%)
Nov 11, 2013 33.66 33.80 33.09 33.52 4,283,701 -0.08(-0.24%)
Nov 08, 2013 32.73 33.61 32.60 33.60 6,950,799 +0.97(+2.97%)
Nov 07, 2013 34.00 34.00 31.79 32.63 11,817,350 -1.26(-3.72%)
Nov 06, 2013 35.00 35.20 33.69 33.89 7,563,996 -1.03(-2.95%)
Nov 05, 2013 34.86 35.30 34.63 34.92 4,678,465 -0.19(-0.54%)
Nov 04, 2013 35.22 35.37 34.71 35.11 3,204,090 +0.07(+0.20%)
Nov 01, 2013 35.24 35.37 34.61 35.04 5,648,055 -0.28(-0.79%)
Oct 31, 2013 35.43 35.50 34.68 35.32 6,197,962 -0.11(-0.31%)
Oct 30, 2013 36.47 36.67 34.91 35.43 6,731,957 -1.18(-3.22%)
Oct 29, 2013 37.08 37.29 36.53 36.61 3,729,658 -0.27(-0.73%)
Oct 28, 2013 37.04 37.12 36.43 36.88 4,973,976 -0.10(-0.27%)
Oct 25, 2013 35.95 37.09 35.50 36.98 10,416,848 +2.14(+6.14%)
Oct 24, 2013 34.84 35.27 34.41 34.84 7,631,934 +0.05(+0.14%)
Oct 23, 2013 35.68 35.79 34.75 34.79 5,381,253 -1.08(-3.01%)
Oct 22, 2013 36.18 36.47 35.60 35.87 4,717,061 -0.19(-0.53%)
Oct 21, 2013 36.25 36.66 35.81 36.06 4,865,763 -0.06(-0.17%)
Oct 18, 2013 36.62 36.67 35.57 36.12 5,316,931 -0.22(-0.61%)
Oct 17, 2013 37.55 37.55 36.21 36.34 4,284,040 -1.13(-3.02%)
Oct 16, 2013 36.73 37.60 36.65 37.47 4,150,596 +1.10(+3.02%)
Oct 15, 2013 36.66 37.08 36.14 36.37 3,525,399 -0.41(-1.11%)
Oct 14, 2013 36.36 36.98 36.30 36.78 2,955,671 +0.03(+0.08%)
Oct 11, 2013 36.08 37.02 35.95 36.75 4,236,027 +0.53(+1.46%)
Oct 10, 2013 36.19 36.83 35.43 36.22 7,298,956 +0.79(+2.23%)
Oct 09, 2013 35.09 35.76 34.67 35.43 6,114,986 +0.34(+0.97%)
Oct 08, 2013 35.85 36.09 35.03 35.09 4,639,059 -0.73(-2.04%)
Oct 07, 2013 35.85 36.30 35.70 35.82 3,010,126 -0.50(-1.38%)
Oct 04, 2013 35.76 36.62 35.65 36.32 3,459,647 +0.63(+1.77%)
Oct 03, 2013 36.04 36.31 35.56 35.69 4,487,675 -0.49(-1.35%)
Oct 02, 2013 36.65 36.86 35.92 36.18 5,962,350 -0.92(-2.48%)
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.