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, 2015 25.87 26.60 25.79 26.16 6,051,170 +0.14(+0.54%)
Jul 30, 2015 26.37 26.62 25.90 26.02 5,293,133 -0.38(-1.44%)
Jul 29, 2015 26.57 27.23 26.22 26.40 8,927,046 -0.40(-1.49%)
Jul 28, 2015 26.47 27.33 26.07 26.80 9,116,152 +0.36(+1.36%)
Jul 27, 2015 25.89 27.23 25.76 26.44 11,266,918 -0.06(-0.23%)
Jul 24, 2015 25.51 27.24 25.50 26.50 10,313,209 -1.10(-3.99%)
Jul 23, 2015 27.87 28.12 26.68 27.60 10,888,591 -0.31(-1.11%)
Jul 22, 2015 28.27 28.45 27.74 27.91 6,632,902 -0.53(-1.86%)
Jul 21, 2015 28.90 29.14 28.33 28.44 6,854,298 -0.25(-0.87%)
Jul 20, 2015 28.75 29.01 28.42 28.69 5,173,465 -0.32(-1.10%)
Jul 17, 2015 29.43 29.65 28.98 29.01 4,237,507 -0.50(-1.69%)
Jul 16, 2015 29.55 29.80 29.39 29.51 3,262,764 +0.10(+0.34%)
Jul 15, 2015 29.70 29.94 29.27 29.41 4,135,077 -0.49(-1.64%)
Jul 14, 2015 30.38 30.38 29.69 29.90 4,199,906 +0.17(+0.57%)
Jul 13, 2015 29.49 29.80 29.17 29.73 3,987,364 +0.43(+1.47%)
Jul 10, 2015 29.80 29.97 29.30 29.30 3,721,004 -0.28(-0.95%)
Jul 09, 2015 30.08 30.11 29.58 29.58 3,975,037 -0.01(-0.03%)
Jul 08, 2015 30.34 30.46 29.52 29.59 4,177,298 -0.92(-3.02%)
Jul 07, 2015 30.37 30.61 30.00 30.51 3,877,203 -0.09(-0.29%)
Jul 06, 2015 30.39 30.89 30.37 30.60 3,970,661 -0.43(-1.39%)
Jul 02, 2015 31.24 31.03 31.03 31.03 2,823,300 +0.03(+0.10%)
Jul 01, 2015 31.51 31.68 30.77 31.00 4,527,230 -0.54(-1.71%)
Jun 30, 2015 31.64 31.76 31.27 31.54 5,692,688 +0.07(+0.22%)
Jun 29, 2015 31.67 31.99 31.46 31.47 3,323,027 -0.51(-1.59%)
Jun 26, 2015 31.80 32.11 31.75 31.98 4,370,786 +0.07(+0.22%)
Jun 25, 2015 32.34 32.35 31.74 31.91 4,718,579 -0.41(-1.27%)
Jun 24, 2015 32.60 33.03 32.25 32.32 4,798,692 -0.30(-0.92%)
Jun 23, 2015 33.13 33.23 32.55 32.62 6,428,614 -0.59(-1.78%)
Jun 22, 2015 33.24 33.36 32.85 33.21 4,675,764 +0.10(+0.30%)
Jun 19, 2015 33.39 33.61 33.08 33.11 6,293,568 -0.47(-1.40%)
Jun 18, 2015 34.22 34.47 33.46 33.58 6,224,144 -0.53(-1.55%)
Jun 17, 2015 34.35 34.48 33.79 34.11 2,991,966 +0.02(+0.06%)
Jun 16, 2015 33.88 34.16 33.74 34.09 2,783,167 +0.19(+0.56%)
Jun 15, 2015 33.65 34.02 33.55 33.90 2,376,420 +0.10(+0.30%)
Jun 12, 2015 33.76 33.90 33.76 33.80 4,498,713 -0.17(-0.50%)
Jun 11, 2015 34.05 34.19 33.82 33.97 3,646,703 +0.02(+0.06%)
Jun 10, 2015 34.26 34.30 33.47 33.95 5,109,640 +0.06(+0.18%)
Jun 09, 2015 34.49 34.56 33.88 33.89 4,201,339 +0.08(+0.24%)
Jun 08, 2015 33.84 34.01 33.54 33.81 3,279,026 -0.04(-0.12%)
Jun 05, 2015 33.85 34.37 33.80 33.85 7,292,211 -0.26(-0.76%)
Jun 04, 2015 34.00 34.28 33.96 34.11 8,913,449 -0.03(-0.09%)
Jun 03, 2015 34.08 34.33 33.91 34.14 5,920,041 -0.03(-0.09%)
Jun 02, 2015 34.21 34.42 33.86 34.17 4,340,415 +0.03(+0.09%)
Jun 01, 2015 33.91 34.26 33.85 34.14 5,246,814 +0.18(+0.53%)
May 29, 2015 33.92 34.10 33.62 33.96 4,789,339 +0.11(+0.32%)
May 28, 2015 34.57 34.57 33.65 33.85 4,148,968 -0.78(-2.25%)
May 27, 2015 34.59 34.80 34.35 34.63 4,951,742 -0.07(-0.20%)
May 26, 2015 34.73 34.97 34.41 34.70 4,774,328 -0.40(-1.14%)
May 22, 2015 34.82 35.10 35.10 35.10 3,180,600 +0.11(+0.31%)
May 21, 2015 35.11 35.29 34.90 34.99 5,112,375 +0.04(+0.11%)
May 20, 2015 34.98 35.12 34.66 34.95 4,407,411 -0.05(-0.14%)
May 19, 2015 35.00 35.29 34.75 35.00 6,611,171 -0.15(-0.43%)
May 18, 2015 35.38 35.40 34.93 35.15 5,873,020 -0.25(-0.71%)
May 15, 2015 35.18 35.60 34.91 35.40 5,515,380 +0.08(+0.23%)
May 14, 2015 35.15 35.64 35.01 35.32 5,214,546 +0.20(+0.57%)
May 13, 2015 35.22 35.28 34.99 35.12 6,069,753 -0.01(-0.03%)
May 12, 2015 35.01 35.31 34.84 35.13 6,230,633 +0.16(+0.46%)
May 11, 2015 35.06 35.07 34.64 34.97 6,094,549 -0.09(-0.26%)
May 08, 2015 34.60 35.09 34.06 35.06 5,940,814 +0.81(+2.36%)
May 07, 2015 34.03 34.38 33.90 34.25 5,837,691 +0.13(+0.38%)
May 06, 2015 34.28 34.52 33.97 34.12 6,134,445 +0.16(+0.47%)
May 05, 2015 34.52 34.53 33.80 33.96 6,913,720 -0.37(-1.08%)
May 04, 2015 34.12 34.35 33.77 34.33 5,079,017 +0.40(+1.18%)
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.