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 28, 2010 34.69 35.26 34.05 34.69 2,254,818 -0.12(-0.34%)
May 27, 2010 33.16 34.81 33.16 34.81 2,269,857 +2.40(+7.41%)
May 26, 2010 32.45 32.99 32.32 32.41 2,701,055 +0.91(+2.89%)
May 25, 2010 29.37 31.63 28.89 31.50 200 +1.17(+3.86%)
May 24, 2010 31.17 31.38 30.31 30.33 1,297,741 -1.03(-3.28%)
May 21, 2010 30.21 31.52 29.66 31.36 2,073,481 +0.62(+2.02%)
May 20, 2010 30.97 31.63 30.69 30.74 2,403,991 -2.14(-6.51%)
May 19, 2010 32.70 33.08 32.02 32.88 2,669,969 -0.02(-0.06%)
May 18, 2010 33.60 34.04 32.77 32.90 2,375,241 -0.11(-0.33%)
May 17, 2010 33.87 34.06 32.36 33.01 2,545,487 -0.82(-2.42%)
May 14, 2010 33.83 33.89 33.02 33.83 3,081,940 -0.37(-1.08%)
May 13, 2010 34.13 35.05 33.63 34.20 2,071,983 -0.10(-0.29%)
May 12, 2010 33.27 34.43 33.27 34.30 1,917,713 +1.17(+3.53%)
May 11, 2010 33.62 33.72 33.06 33.13 1,935,868 -0.55(-1.63%)
May 10, 2010 33.28 33.71 33.11 33.68 1,964,559 +1.80(+5.65%)
May 07, 2010 31.98 33.00 31.01 31.88 3,593,464 -0.92(-2.80%)
May 06, 2010 32.82 35.22 30.00 32.80 748 -2.45(-6.94%)
May 05, 2010 35.45 36.05 34.64 35.24 2,033,455 -1.18(-3.23%)
May 04, 2010 36.43 36.54 35.69 36.42 1,853,555 -0.84(-2.25%)
May 03, 2010 36.45 37.47 36.34 37.26 2,025,319 +1.13(+3.13%)
Apr 30, 2010 36.41 36.95 35.78 36.13 2,942,449 +0.38(+1.06%)
Apr 29, 2010 38.01 38.13 35.40 35.75 5,303,454 -2.46(-6.44%)
Apr 28, 2010 38.03 38.57 37.64 38.21 1,878,555 +0.66(+1.76%)
Apr 27, 2010 39.14 39.44 37.38 37.55 3,182,266 -1.88(-4.77%)
Apr 26, 2010 39.99 40.24 39.40 39.43 1,741,359 -0.47(-1.18%)
Apr 23, 2010 39.59 40.38 38.95 39.90 2,547,960 +0.41(+1.04%)
Apr 22, 2010 38.35 39.56 38.05 39.49 1,526,489 +0.51(+1.31%)
Apr 21, 2010 38.98 39.22 38.62 38.98 4,497 -0.02(-0.05%)
Apr 20, 2010 38.94 39.20 38.60 39.00 1,715,634 +0.42(+1.09%)
Apr 19, 2010 38.48 38.61 37.88 38.58 2,003,029 -0.37(-0.95%)
Apr 16, 2010 40.08 40.14 38.71 38.95 2,596,478 -1.44(-3.57%)
Apr 15, 2010 40.68 40.97 40.27 40.39 1,421,537 -0.12(-0.30%)
Apr 14, 2010 40.77 40.91 39.96 40.51 1,217,243 +0.07(+0.17%)
Apr 13, 2010 39.61 40.69 39.24 40.44 1,881,953 +0.81(+2.04%)
Apr 12, 2010 39.90 40.09 39.48 39.63 838,160 -0.33(-0.83%)
Apr 09, 2010 39.53 40.23 39.48 39.96 2,418,917 +1.57(+4.09%)
Apr 08, 2010 37.93 38.50 37.44 38.39 983,530 +0.21(+0.55%)
Apr 07, 2010 38.79 39.08 38.00 38.18 1,743,508 -0.81(-2.08%)
Apr 06, 2010 38.65 39.23 38.37 38.99 1,644,130 +0.07(+0.18%)
Apr 05, 2010 38.03 38.98 37.77 38.92 1,234,298 +1.18(+3.13%)
Apr 01, 2010 37.30 37.74 37.74 37.74 4,922,000 +0.94(+2.55%)
Mar 31, 2010 36.61 37.23 36.54 36.80 948,159 +0.16(+0.44%)
Mar 30, 2010 37.09 37.09 36.42 36.64 1,107,732 -0.49(-1.32%)
Mar 29, 2010 36.63 37.48 36.53 37.13 1,224,800 +0.73(+2.01%)
Mar 26, 2010 37.09 37.09 35.96 36.40 2,744,305 -0.55(-1.49%)
Mar 25, 2010 38.77 38.77 36.89 36.95 1,915,527 -1.22(-3.20%)
Mar 24, 2010 37.88 38.69 37.53 38.17 1,552,279 -0.07(-0.18%)
Mar 23, 2010 37.56 38.41 37.45 38.24 1,926,262 +0.69(+1.84%)
Mar 22, 2010 37.72 38.16 37.35 37.55 2,766,330 -0.59(-1.55%)
Mar 19, 2010 39.53 39.93 37.40 38.14 3,161,485 -1.38(-3.49%)
Mar 18, 2010 40.83 41.33 39.39 39.52 2,295,677 -2.10(-5.05%)
Mar 17, 2010 41.28 41.97 41.19 41.62 1,507,579 +0.46(+1.12%)
Mar 16, 2010 40.91 41.17 40.25 41.16 1,415,793 +0.33(+0.81%)
Mar 15, 2010 40.42 40.84 40.36 40.83 1,648,627 -1.03(-2.46%)
Mar 12, 2010 41.39 41.94 41.31 41.86 1,379,187 +0.60(+1.45%)
Mar 11, 2010 41.44 41.71 41.18 41.26 933,963 -0.47(-1.13%)
Mar 10, 2010 40.81 42.25 40.73 41.73 1,932,189 +0.81(+1.98%)
Mar 09, 2010 41.02 41.78 40.68 40.92 1,214,619 -0.47(-1.14%)
Mar 08, 2010 41.67 41.97 41.35 41.39 1,704,679 +0.02(+0.05%)
Mar 05, 2010 40.71 41.51 40.56 41.37 1,177,902 +1.13(+2.81%)
Mar 04, 2010 40.86 41.22 39.85 40.24 1,156,489 -0.62(-1.52%)
Mar 03, 2010 40.99 41.30 40.75 40.86 954,692 +0.09(+0.22%)
Mar 02, 2010 41.29 41.29 40.58 40.77 1,421,211 +0.00(+0.00%)
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.