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 (%)
May 24, 2011 48.94 50.18 48.62 48.97 1,449,519 +0.39(+0.81%)
May 23, 2011 49.14 49.14 48.25 48.58 1,461,684 -1.48(-2.96%)
May 20, 2011 49.38 50.40 48.09 50.06 2,277,451 +0.54(+1.09%)
May 19, 2011 50.87 51.21 49.15 49.52 1,788,805 -1.08(-2.14%)
May 18, 2011 49.33 51.40 49.08 50.60 2,542,528 +1.61(+3.29%)
May 17, 2011 48.20 49.11 47.83 48.99 1,215,965 +0.63(+1.31%)
May 16, 2011 48.34 49.78 47.83 48.36 843,491 -0.13(-0.26%)
May 13, 2011 49.15 49.61 47.94 48.49 970,020 -0.25(-0.51%)
May 12, 2011 48.10 49.24 47.14 48.74 1,549,214 +0.30(+0.62%)
May 11, 2011 51.05 51.13 48.32 48.43 1,785,564 -2.95(-5.74%)
May 10, 2011 50.39 51.97 50.33 51.38 1,996,140 +0.87(+1.72%)
May 09, 2011 48.15 50.67 48.15 50.51 2,189,698 +2.65(+5.53%)
May 06, 2011 48.69 49.50 47.25 47.87 1,823,496 +0.25(+0.52%)
May 05, 2011 47.69 48.61 46.71 47.62 2,289,428 -0.58(-1.20%)
May 04, 2011 49.82 49.86 48.11 48.20 1,915,469 -1.61(-3.23%)
May 03, 2011 51.17 51.30 49.21 49.81 1,828,588 -1.63(-3.17%)
May 02, 2011 51.25 52.54 50.95 51.44 1,650,516 -0.08(-0.16%)
Apr 29, 2011 51.02 51.76 50.95 51.52 1,277,738 +0.57(+1.11%)
Apr 28, 2011 51.00 52.71 50.45 50.95 1,967,560 -0.03(-0.05%)
Apr 27, 2011 51.21 51.21 49.62 50.98 2,033,173 +0.13(+0.25%)
Apr 26, 2011 50.28 51.01 49.74 50.85 1,468,234 +0.89(+1.78%)
Apr 25, 2011 49.86 50.05 49.12 49.96 1,067,655 -0.08(-0.16%)
Apr 21, 2011 49.00 50.13 48.68 50.05 1,961,888 +1.29(+2.65%)
Apr 20, 2011 48.27 49.46 47.92 48.75 1,783,759 +1.35(+2.84%)
Apr 19, 2011 47.24 47.66 46.98 47.41 1,415,676 -0.43(-0.90%)
Apr 18, 2011 48.20 48.42 47.32 47.84 1,407,685 -1.14(-2.32%)
Apr 15, 2011 48.21 49.04 47.53 48.97 1,216,233 +0.86(+1.79%)
Apr 14, 2011 47.22 48.36 46.91 48.11 1,738,231 +0.62(+1.31%)
Apr 13, 2011 47.25 47.89 47.15 47.49 1,479,325 +0.86(+1.85%)
Apr 12, 2011 47.38 47.41 46.15 46.63 1,615,397 -1.31(-2.73%)
Apr 11, 2011 48.79 49.15 47.63 47.94 975,659 -0.70(-1.43%)
Apr 08, 2011 49.18 49.69 48.41 48.64 809,456 -0.21(-0.43%)
Apr 07, 2011 48.89 49.13 48.36 48.85 1,730,704 +0.13(+0.26%)
Apr 06, 2011 49.42 49.79 47.94 48.72 1,169,894 -0.52(-1.06%)
Apr 05, 2011 49.14 49.66 48.92 49.24 894,028 -0.07(-0.15%)
Apr 04, 2011 49.65 50.45 49.12 49.31 1,557,443 -0.15(-0.30%)
Apr 01, 2011 49.10 49.92 48.97 49.46 1,561,994 +0.97(+2.00%)
Mar 31, 2011 48.92 49.58 48.41 48.49 1,545,821 -0.38(-0.79%)
Mar 30, 2011 46.88 49.08 46.88 48.87 2,759,397 +2.44(+5.26%)
Mar 29, 2011 45.76 46.71 45.27 46.43 1,480,776 +0.66(+1.44%)
Mar 28, 2011 47.00 47.11 45.66 45.77 1,492,658 -1.29(-2.74%)
Mar 25, 2011 45.87 47.24 45.75 47.06 1,871,383 +1.22(+2.66%)
Mar 24, 2011 45.47 45.89 44.39 45.84 1,654,484 +0.50(+1.11%)
Mar 23, 2011 44.94 45.50 44.72 45.34 922,703 +0.22(+0.49%)
Mar 22, 2011 45.22 45.53 44.82 45.12 1,226,406 -0.13(-0.28%)
Mar 21, 2011 45.43 45.49 44.85 45.25 1,666,617 +0.88(+1.98%)
Mar 18, 2011 45.13 45.35 43.30 44.37 3,558,046 +0.27(+0.62%)
Mar 17, 2011 43.94 44.35 42.64 44.10 2,076,993 +0.53(+1.22%)
Mar 16, 2011 42.93 44.64 42.57 43.56 3,098,845 +0.83(+1.95%)
Mar 15, 2011 42.93 43.10 42.25 42.73 3,447,168 +0.42(+1.00%)
Mar 14, 2011 40.12 42.48 40.00 42.31 2,423,791 +2.01(+5.00%)
Mar 11, 2011 39.01 40.57 38.69 40.30 1,324,404 +0.91(+2.30%)
Mar 10, 2011 40.09 40.09 38.58 39.39 1,890,244 -1.20(-2.95%)
Mar 09, 2011 40.62 41.31 40.44 40.59 1,193,254 -0.17(-0.43%)
Mar 08, 2011 41.65 41.65 40.17 40.76 1,573,769 -0.72(-1.74%)
Mar 07, 2011 42.39 42.98 40.63 41.49 1,622,925 -0.90(-2.12%)
Mar 04, 2011 41.88 42.53 41.53 42.38 1,801,837 +0.45(+1.07%)
Mar 03, 2011 41.38 42.11 41.06 41.93 1,500,548 +0.82(+2.00%)
Mar 02, 2011 40.68 41.20 40.14 41.11 1,231,997 +0.41(+1.01%)
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.