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 31, 2012 30.12 30.17 28.73 29.85 6,126,254 -0.26(-0.85%)
May 30, 2012 31.36 31.41 29.84 30.11 5,522,083 -1.68(-5.28%)
May 29, 2012 32.28 32.49 31.52 31.79 4,116,980 -0.11(-0.35%)
May 25, 2012 31.77 32.30 31.26 31.90 3,678,723 -0.28(-0.86%)
May 24, 2012 32.92 33.03 31.80 32.17 3,452,111 -1.17(-3.49%)
May 23, 2012 32.47 33.43 32.00 33.34 2,395,719 +0.46(+1.40%)
May 22, 2012 32.77 33.95 32.28 32.88 4,844,279 +0.25(+0.76%)
May 21, 2012 31.65 33.01 31.23 32.63 4,678,996 +1.19(+3.79%)
May 18, 2012 31.13 32.16 31.10 31.44 5,337,480 +0.53(+1.72%)
May 17, 2012 31.87 32.30 30.82 30.91 5,123,058 -0.93(-2.91%)
May 16, 2012 31.43 33.64 31.43 31.84 6,019,838 +0.64(+2.06%)
May 15, 2012 32.38 32.57 30.99 31.19 5,186,763 -1.12(-3.46%)
May 14, 2012 32.20 32.82 32.10 32.31 3,437,352 -0.27(-0.82%)
May 11, 2012 32.76 33.45 32.52 32.58 2,994,147 -0.59(-1.77%)
May 10, 2012 33.17 33.75 32.45 33.17 6,856,199 +0.17(+0.53%)
May 09, 2012 30.75 33.13 30.40 32.99 7,550,833 +1.71(+5.45%)
May 08, 2012 30.64 31.41 29.93 31.29 4,516,177 +0.25(+0.80%)
May 07, 2012 31.20 31.52 30.71 31.04 4,161,072 -0.48(-1.51%)
May 04, 2012 31.26 31.63 30.85 31.52 3,665,642 -0.19(-0.61%)
May 03, 2012 31.86 32.21 31.50 31.71 4,518,748 -0.16(-0.49%)
May 02, 2012 32.10 32.59 31.76 31.86 4,708,858 -1.08(-3.28%)
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.