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, 2008 59.32 61.42 59.32 60.25 5,417,495 +2.27(+3.92%)
May 29, 2008 58.87 59.77 57.55 57.98 2,025,805 -1.26(-2.13%)
May 28, 2008 59.21 59.92 58.37 59.24 1,882,709 +0.00(+0.00%)
May 27, 2008 60.01 61.33 58.78 59.24 1,416,157 -0.92(-1.53%)
May 26, 2008 61.45 63.12 59.40 60.16 0 +0.00(+0.00%)
May 23, 2008 61.45 63.12 59.40 60.16 1,318,282 -0.98(-1.60%)
May 22, 2008 61.87 62.23 59.85 61.14 1,318,015 -0.43(-0.70%)
May 21, 2008 63.35 64.13 61.42 61.57 1,126,079 -1.97(-3.10%)
May 20, 2008 61.95 64.13 61.95 63.54 788,602 +1.58(+2.55%)
May 19, 2008 63.09 63.44 61.63 61.96 876,910 -0.81(-1.29%)
May 16, 2008 62.92 63.83 61.85 62.77 687,440 +0.78(+1.26%)
May 15, 2008 62.77 63.06 60.16 61.99 936,705 -0.36(-0.58%)
May 14, 2008 62.02 64.01 62.02 62.35 1,493,052 -0.02(-0.03%)
May 13, 2008 60.57 62.37 59.67 62.37 1,046,377 +1.82(+3.01%)
May 12, 2008 60.46 61.04 59.30 60.55 719,864 -0.76(-1.24%)
May 09, 2008 62.47 62.76 59.88 61.31 595,713 -1.01(-1.62%)
May 08, 2008 61.51 62.87 60.97 62.32 1,271,734 +1.25(+2.05%)
May 07, 2008 61.45 62.18 60.76 61.07 1,220,199 +0.78(+1.29%)
May 06, 2008 58.49 60.57 58.49 60.29 991,425 +1.81(+3.10%)
May 05, 2008 57.65 59.26 57.22 58.48 995,776 +0.66(+1.14%)
May 02, 2008 55.40 57.85 55.28 57.82 1,126,799 +2.56(+4.63%)
May 01, 2008 56.65 57.20 54.23 55.26 2,055,420 -1.71(-3.00%)
Apr 30, 2008 56.64 57.93 55.40 56.97 1,061,984 +0.97(+1.73%)
Apr 29, 2008 56.65 56.92 55.75 56.00 1,048,214 -1.04(-1.82%)
Apr 28, 2008 57.76 59.26 56.68 57.04 891,081 -1.00(-1.72%)
Apr 25, 2008 57.15 58.46 56.65 58.04 979,929 +1.81(+3.22%)
Apr 24, 2008 57.09 57.21 55.42 56.23 1,426,497 -0.87(-1.52%)
Apr 23, 2008 59.05 59.20 56.66 57.10 1,746,610 -2.26(-3.81%)
Apr 22, 2008 61.54 62.15 59.10 59.36 1,485,752 -1.95(-3.18%)
Apr 21, 2008 61.26 61.87 59.90 61.31 900,082 +0.05(+0.08%)
Apr 18, 2008 60.70 61.48 59.25 61.26 870,041 +1.02(+1.69%)
Apr 17, 2008 61.94 62.48 59.39 60.24 962,119 -1.11(-1.81%)
Apr 16, 2008 60.00 61.47 59.42 61.35 1,104,696 +1.94(+3.27%)
Apr 15, 2008 58.88 59.87 57.56 59.41 1,078,052 +1.49(+2.57%)
Apr 14, 2008 58.04 59.00 57.30 57.92 662,731 +0.31(+0.54%)
Apr 11, 2008 57.71 58.07 56.32 57.61 779,401 +0.19(+0.33%)
Apr 10, 2008 58.41 58.91 56.42 57.42 1,172,942 -0.62(-1.07%)
Apr 09, 2008 57.94 59.00 57.38 58.04 1,559,185 +1.06(+1.86%)
Apr 08, 2008 55.41 57.55 55.41 56.98 1,127,700 +1.30(+2.33%)
Apr 07, 2008 55.49 56.98 54.91 55.68 1,119,251 +0.84(+1.53%)
Apr 04, 2008 54.19 55.51 54.19 54.84 978,810 +1.24(+2.31%)
Apr 03, 2008 52.50 54.58 52.40 53.60 891,489 -0.04(-0.07%)
Apr 02, 2008 52.01 54.29 51.70 53.64 1,193,210 +2.16(+4.20%)
Apr 01, 2008 51.46 52.23 49.89 51.48 1,543,567 +0.64(+1.26%)
Mar 31, 2008 51.10 51.50 49.58 50.84 1,016,963 +0.19(+0.38%)
Mar 28, 2008 51.30 51.53 50.35 50.65 573,000 -0.22(-0.43%)
Mar 27, 2008 51.45 52.37 50.87 50.87 1,186,690 -0.44(-0.86%)
Mar 26, 2008 49.28 51.62 49.28 51.31 1,409,122 +2.13(+4.33%)
Mar 25, 2008 47.58 49.86 47.58 49.18 2,003,009 +1.79(+3.78%)
Mar 24, 2008 46.10 47.99 45.73 47.39 1,153,200 +1.75(+3.83%)
Mar 21, 2008 45.99 46.77 42.96 45.64 2,320,817 +0.00(+0.00%)
Mar 20, 2008 45.99 46.77 42.96 45.64 2,320,817 -1.13(-2.42%)
Mar 19, 2008 51.12 51.12 46.66 46.77 1,577,582 -4.26(-8.35%)
Mar 18, 2008 49.92 51.06 49.24 51.03 1,090,431 +2.05(+4.19%)
Mar 17, 2008 52.24 52.48 48.79 48.98 2,216,505 -4.43(-8.29%)
Mar 14, 2008 52.57 55.87 50.58 53.41 2,668,492 +2.50(+4.91%)
Mar 13, 2008 47.87 51.35 47.51 50.91 1,723,043 +2.62(+5.43%)
Mar 12, 2008 48.44 49.43 48.00 48.29 924,982 -0.66(-1.35%)
Mar 11, 2008 49.41 49.80 47.92 48.95 1,721,136 +0.49(+1.01%)
Mar 10, 2008 49.05 49.51 47.84 48.46 1,002,794 -0.97(-1.96%)
Mar 07, 2008 50.15 50.31 48.68 49.43 1,276,282 -0.91(-1.81%)
Mar 06, 2008 50.50 51.54 49.78 50.34 1,378,069 -0.67(-1.31%)
Mar 05, 2008 50.59 51.41 50.26 51.01 1,159,420 +0.93(+1.86%)
Mar 04, 2008 50.54 51.50 48.50 50.08 1,221,588 -0.42(-0.83%)
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.