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 30, 2014 33.45 33.79 33.18 33.36 5,654,389 -0.28(-0.82%)
May 29, 2014 33.23 33.70 33.10 33.64 4,790,104 +0.53(+1.61%)
May 28, 2014 33.71 33.71 32.98 33.10 5,683,261 -0.40(-1.18%)
May 27, 2014 33.14 33.64 32.87 33.50 3,927,523 +0.57(+1.73%)
May 23, 2014 33.30 32.93 32.93 32.93 4,231,524 -0.21(-0.64%)
May 22, 2014 33.75 33.75 33.14 33.14 2,616,910 -0.67(-1.99%)
May 21, 2014 33.14 33.90 33.01 33.81 5,400,356 +0.38(+1.13%)
May 20, 2014 33.79 33.84 33.32 33.44 4,333,261 -0.37(-1.09%)
May 19, 2014 33.62 34.10 33.44 33.80 4,011,270 +0.19(+0.58%)
May 16, 2014 34.20 34.21 33.48 33.61 5,891,403 -0.64(-1.88%)
May 15, 2014 34.06 34.40 33.72 34.26 7,298,494 +0.08(+0.24%)
May 14, 2014 34.45 34.77 34.04 34.17 4,929,551 -0.35(-1.01%)
May 13, 2014 34.39 34.77 34.31 34.52 6,866,102 +0.30(+0.89%)
May 12, 2014 33.98 34.26 33.64 34.22 6,818,681 +0.26(+0.76%)
May 09, 2014 34.27 34.43 33.83 33.96 6,732,303 -0.31(-0.91%)
May 08, 2014 34.89 34.97 34.19 34.27 8,592,445 -0.74(-2.10%)
May 07, 2014 35.76 35.94 34.78 35.01 7,400,558 -0.46(-1.30%)
May 06, 2014 35.66 35.97 35.42 35.47 7,001,712 -0.06(-0.16%)
May 05, 2014 35.61 35.73 35.27 35.52 5,990,178 -0.16(-0.44%)
May 02, 2014 35.88 35.92 35.15 35.68 9,717,199 -0.57(-1.57%)
May 01, 2014 36.12 36.31 35.87 36.25 9,575,360 +0.11(+0.31%)
Apr 30, 2014 35.75 36.19 35.36 36.14 7,551,468 +0.14(+0.38%)
Apr 29, 2014 35.88 36.10 35.65 36.00 11,117,551 +0.27(+0.75%)
Apr 28, 2014 35.38 35.79 35.07 35.74 8,429,212 +0.61(+1.73%)
Apr 25, 2014 34.64 35.50 34.25 35.13 10,344,746 +0.19(+0.55%)
Apr 24, 2014 34.00 35.42 33.95 34.94 16,093,288 +1.68(+5.06%)
Apr 23, 2014 33.09 33.67 32.88 33.25 10,325,735 +0.45(+1.37%)
Apr 22, 2014 32.23 33.11 32.07 32.80 11,723,473 +0.49(+1.51%)
Apr 21, 2014 32.00 32.33 31.80 32.31 5,910,059 +0.18(+0.57%)
Apr 17, 2014 31.31 32.13 32.13 32.13 10,587,057 +0.80(+2.56%)
Apr 16, 2014 30.53 31.36 30.48 31.33 6,993,923 +0.99(+3.28%)
Apr 15, 2014 30.11 30.53 29.87 30.34 6,855,635 +0.19(+0.64%)
Apr 14, 2014 30.02 30.38 29.88 30.14 5,855,197 +0.32(+1.08%)
Apr 11, 2014 29.77 30.21 29.77 29.82 6,801,560 -0.08(-0.28%)
Apr 10, 2014 30.80 31.05 29.60 29.90 22,460,458 -1.46(-4.66%)
Apr 09, 2014 31.75 31.76 31.04 31.37 5,707,490 -0.44(-1.39%)
Apr 08, 2014 31.40 31.84 31.01 31.81 7,620,781 +0.51(+1.62%)
Apr 07, 2014 31.74 31.85 31.03 31.30 6,095,092 -0.51(-1.59%)
Apr 04, 2014 32.86 32.88 31.74 31.81 9,468,393 -0.85(-2.59%)
Apr 03, 2014 32.30 32.79 32.13 32.65 7,832,976 +0.52(+1.60%)
Apr 02, 2014 31.56 32.28 31.55 32.14 7,319,181 +0.60(+1.90%)
Apr 01, 2014 31.36 31.58 31.05 31.54 7,803,274 +0.37(+1.18%)
Mar 31, 2014 31.10 31.39 31.02 31.17 5,700,505 +0.04(+0.12%)
Mar 28, 2014 30.95 31.33 30.69 31.14 8,575,345 +0.36(+1.17%)
Mar 27, 2014 29.73 30.94 29.70 30.78 11,121,959 +1.11(+3.75%)
Mar 26, 2014 30.03 30.28 29.31 29.66 10,869,347 -0.35(-1.16%)
Mar 25, 2014 30.23 30.58 29.54 30.01 13,932,740 -0.03(-0.09%)
Mar 24, 2014 30.25 30.40 29.72 30.04 7,821,762 -0.29(-0.94%)
Mar 21, 2014 30.66 30.82 30.26 30.33 9,787,412 -0.18(-0.60%)
Mar 20, 2014 30.71 30.93 30.46 30.51 9,350,098 -0.28(-0.90%)
Mar 19, 2014 30.93 31.06 30.66 30.79 5,811,924 -0.10(-0.33%)
Mar 18, 2014 30.62 30.92 30.45 30.89 7,383,549 +0.17(+0.54%)
Mar 17, 2014 31.40 31.40 30.57 30.72 10,021,746 -0.52(-1.68%)
Mar 14, 2014 31.85 31.94 30.98 31.25 10,662,104 -0.64(-2.02%)
Mar 13, 2014 32.29 32.42 31.88 31.89 5,413,249 -0.40(-1.25%)
Mar 12, 2014 32.20 32.71 31.98 32.30 5,468,003 -0.15(-0.45%)
Mar 11, 2014 32.41 33.08 32.23 32.44 11,632,524 +0.01(+0.03%)
Mar 10, 2014 32.20 32.47 31.87 32.43 5,336,123 +0.13(+0.40%)
Mar 07, 2014 32.51 32.64 32.21 32.30 8,023,024 +0.13(+0.40%)
Mar 06, 2014 32.20 32.28 31.97 32.18 7,581,613 +0.39(+1.22%)
Mar 05, 2014 31.95 32.11 31.67 31.79 6,251,124 -0.24(-0.75%)
Mar 04, 2014 32.23 32.35 31.80 32.03 5,899,489 +0.06(+0.20%)
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.