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 (%)
Oct 31, 2014 30.66 31.12 30.12 31.10 6,339,995 +0.71(+2.34%)
Oct 30, 2014 31.41 31.45 30.20 30.39 8,546,664 -1.21(-3.83%)
Oct 29, 2014 31.91 32.38 31.26 31.60 7,421,070 -0.03(-0.09%)
Oct 28, 2014 30.73 31.77 30.38 31.63 4,728,018 +1.08(+3.54%)
Oct 27, 2014 30.48 31.23 31.23 30.55 5,075,866 -0.68(-2.18%)
Oct 24, 2014 32.02 32.79 30.05 31.23 8,483,156 -0.21(-0.67%)
Oct 23, 2014 30.67 31.73 30.62 31.44 6,190,307 +0.95(+3.12%)
Oct 22, 2014 31.64 31.80 30.44 30.49 6,633,156 -0.99(-3.14%)
Oct 21, 2014 31.38 31.60 30.71 31.48 5,896,244 +0.66(+2.14%)
Oct 20, 2014 30.83 31.15 30.78 30.82 5,874,101 -0.13(-0.42%)
Oct 17, 2014 31.71 31.97 30.38 30.95 8,662,480 -0.23(-0.74%)
Oct 16, 2014 29.67 31.37 29.61 31.18 10,318,366 +0.88(+2.90%)
Oct 15, 2014 27.95 30.46 27.75 30.30 11,243,652 +1.82(+6.39%)
Oct 14, 2014 28.75 29.37 28.15 28.48 9,415,170 -0.05(-0.18%)
Oct 13, 2014 29.25 29.77 28.49 28.53 7,004,656 -0.81(-2.76%)
Oct 10, 2014 29.82 30.16 29.12 29.34 8,608,529 -0.50(-1.68%)
Oct 09, 2014 31.01 31.07 29.70 29.84 9,324,883 -1.48(-4.73%)
Oct 08, 2014 30.96 31.34 30.27 31.32 7,275,749 +0.19(+0.61%)
Oct 07, 2014 31.12 31.68 30.89 31.13 5,753,968 -0.11(-0.35%)
Oct 06, 2014 31.16 31.44 30.93 31.24 4,397,089 -0.04(-0.13%)
Oct 03, 2014 31.52 31.53 30.99 31.28 5,122,592 -0.24(-0.76%)
Oct 02, 2014 31.54 31.84 31.16 31.52 8,422,326 -0.29(-0.91%)
Oct 01, 2014 32.64 32.98 31.78 31.81 6,957,856 -0.88(-2.69%)
Sep 30, 2014 32.90 33.33 32.42 32.69 6,874,914 -0.32(-0.97%)
Sep 29, 2014 31.97 33.02 31.83 33.01 8,497,745 +0.86(+2.67%)
Sep 26, 2014 31.37 32.21 31.36 32.15 6,595,098 +0.72(+2.29%)
Sep 25, 2014 31.95 32.05 31.29 31.43 8,049,617 -0.67(-2.09%)
Sep 24, 2014 30.97 32.24 30.75 32.10 13,538,627 +0.51(+1.61%)
Sep 23, 2014 32.49 32.58 31.58 31.59 8,045,598 -0.92(-2.83%)
Sep 22, 2014 32.96 33.00 32.20 32.51 4,470,938 -0.46(-1.40%)
Sep 19, 2014 33.31 33.45 32.91 32.97 4,207,721 -0.23(-0.69%)
Sep 18, 2014 33.83 33.83 33.00 33.20 5,850,972 -0.56(-1.66%)
Sep 17, 2014 33.90 34.14 33.67 33.76 3,171,507 +0.01(+0.03%)
Sep 16, 2014 33.16 33.99 33.15 33.75 3,231,719 +0.53(+1.60%)
Sep 15, 2014 32.96 33.45 32.81 33.22 3,507,807 +0.21(+0.64%)
Sep 12, 2014 33.28 33.41 32.80 33.01 4,262,243 -0.44(-1.32%)
Sep 11, 2014 33.46 33.52 33.08 33.45 4,838,894 -0.39(-1.15%)
Sep 10, 2014 33.55 33.92 33.18 33.84 2,900,780 +0.09(+0.27%)
Sep 09, 2014 33.61 34.08 33.50 33.75 3,312,158 +0.30(+0.90%)
Sep 08, 2014 33.87 33.92 33.17 33.45 3,852,198 -0.60(-1.76%)
Sep 05, 2014 33.49 34.22 33.44 34.05 4,818,472 +0.24(+0.71%)
Sep 04, 2014 33.84 34.10 33.63 33.81 7,499,998 +0.05(+0.15%)
Sep 03, 2014 33.49 33.89 33.21 33.76 4,376,135 +0.41(+1.23%)
Sep 02, 2014 33.91 33.91 33.05 33.35 4,151,441 -0.19(-0.57%)
Aug 29, 2014 33.31 33.54 33.54 33.54 3,706,800 +0.17(+0.51%)
Aug 28, 2014 32.88 33.40 32.82 33.37 2,989,344 +0.46(+1.40%)
Aug 27, 2014 33.34 33.36 32.78 32.91 3,934,802 -0.37(-1.11%)
Aug 26, 2014 33.67 33.81 33.27 33.28 2,556,894 -0.21(-0.63%)
Aug 25, 2014 33.12 33.62 33.04 33.49 2,801,827 +0.49(+1.48%)
Aug 22, 2014 33.17 33.25 32.77 33.00 4,107,122 -0.50(-1.49%)
Aug 21, 2014 33.37 33.62 32.98 33.50 3,492,834 +0.15(+0.45%)
Aug 20, 2014 32.83 33.44 32.60 33.35 4,329,020 +0.36(+1.09%)
Aug 19, 2014 33.34 33.45 32.94 32.99 5,398,445 -0.20(-0.60%)
Aug 18, 2014 33.15 33.35 32.70 33.19 5,538,804 +0.17(+0.51%)
Aug 15, 2014 33.21 33.64 32.62 33.02 4,654,635 -0.17(-0.51%)
Aug 14, 2014 33.19 33.60 32.91 33.19 3,550,251 +0.16(+0.48%)
Aug 13, 2014 33.56 33.62 32.96 33.03 3,337,083 -0.52(-1.55%)
Aug 12, 2014 34.12 34.35 33.51 33.55 3,131,149 -0.54(-1.58%)
Aug 11, 2014 34.38 34.50 34.02 34.09 3,497,000 -0.07(-0.20%)
Aug 08, 2014 33.56 34.23 33.35 34.16 3,846,786 +0.85(+2.55%)
Aug 07, 2014 33.70 33.77 33.10 33.31 3,345,966 -0.20(-0.60%)
Aug 06, 2014 33.60 33.89 33.40 33.51 4,065,815 -0.31(-0.92%)
Aug 05, 2014 34.17 34.78 33.71 33.82 8,666,119 +0.24(+0.71%)
Aug 04, 2014 32.78 33.71 32.71 33.58 4,353,947 +0.83(+2.53%)
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.