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 (%)
Feb 28, 2013 57.13 57.47 56.82 56.93 3,065,296 -0.55(-0.96%)
Feb 27, 2013 55.80 57.52 55.67 57.48 3,517,864 +1.66(+2.98%)
Feb 26, 2013 54.11 55.99 53.61 55.81 3,635,223 +2.08(+3.86%)
Feb 25, 2013 55.35 55.94 53.74 53.74 4,121,578 -1.20(-2.19%)
Feb 22, 2013 51.86 55.02 51.86 54.94 6,651,543 +5.47(+11.05%)
Feb 21, 2013 49.26 49.62 48.17 49.48 2,499,743 +0.16(+0.32%)
Feb 20, 2013 51.10 51.21 49.29 49.32 2,118,903 -1.68(-3.30%)
Feb 19, 2013 50.14 51.29 49.97 51.00 2,408,784 +1.11(+2.23%)
Feb 15, 2013 50.34 50.37 48.84 49.89 3,557,346 -0.60(-1.18%)
Feb 14, 2013 50.73 51.07 50.38 50.49 1,783,713 -0.46(-0.90%)
Feb 13, 2013 50.28 50.96 50.28 50.95 1,371,855 +0.70(+1.39%)
Feb 12, 2013 50.28 50.46 49.77 50.25 1,633,069 +0.04(+0.07%)
Feb 11, 2013 50.35 50.35 49.45 50.21 1,296,502 -0.22(-0.44%)
Feb 08, 2013 50.08 50.56 50.08 50.43 1,321,020 +0.58(+1.16%)
Feb 07, 2013 49.92 50.01 49.11 49.85 1,342,470 -0.12(-0.24%)
Feb 06, 2013 48.92 50.28 48.79 49.97 1,661,980 +1.70(+3.52%)
Feb 04, 2013 48.48 48.65 48.10 48.27 1,016,070 -0.58(-1.18%)
Feb 01, 2013 48.75 49.10 48.33 48.85 1,284,248 +0.37(+0.76%)
Jan 31, 2013 48.21 48.90 47.73 48.48 1,873,761 +0.26(+0.53%)
Jan 30, 2013 48.45 48.96 48.14 48.23 1,440,116 -0.23(-0.47%)
Jan 29, 2013 47.60 48.54 47.32 48.46 1,522,885 +0.87(+1.83%)
Jan 28, 2013 48.24 48.47 47.40 47.58 2,129,150 -0.95(-1.95%)
Jan 25, 2013 48.16 48.82 48.02 48.53 2,060,228 +0.20(+0.42%)
Jan 24, 2013 47.88 49.24 47.88 48.33 1,917,099 +0.64(+1.35%)
Jan 23, 2013 48.13 48.25 47.46 47.69 2,376,000 -0.59(-1.22%)
Jan 22, 2013 47.15 48.53 46.76 48.27 3,350,766 +1.09(+2.32%)
Jan 18, 2013 46.19 47.20 45.90 47.18 2,343,604 +1.12(+2.43%)
Jan 17, 2013 45.68 46.55 45.46 46.06 2,057,971 +0.52(+1.15%)
Jan 16, 2013 45.38 45.56 44.37 45.54 2,119,160 +0.14(+0.30%)
Jan 15, 2013 44.32 45.45 44.32 45.40 1,923,719 +0.73(+1.64%)
Jan 14, 2013 44.18 44.93 44.15 44.66 1,676,020 +0.50(+1.12%)
Jan 11, 2013 44.09 44.31 43.46 44.17 2,089,773 +0.31(+0.71%)
Jan 10, 2013 43.85 44.07 42.97 43.86 3,205,699 +0.21(+0.48%)
Jan 09, 2013 44.97 45.00 42.97 43.64 5,382,756 -1.31(-2.92%)
Jan 08, 2013 45.44 45.55 44.33 44.96 3,364,113 -0.69(-1.51%)
Jan 07, 2013 45.59 45.80 44.83 45.65 2,419,337 -0.37(-0.80%)
Jan 04, 2013 45.96 46.47 45.67 46.01 2,428,832 +0.20(+0.44%)
Jan 03, 2013 45.23 46.48 44.31 45.81 3,043,454 +0.61(+1.34%)
Jan 02, 2013 44.86 45.66 43.81 45.21 4,892,073 -0.46(-1.01%)
Dec 31, 2012 44.78 45.74 44.54 45.66 1,958,353 +0.83(+1.84%)
Dec 28, 2012 45.33 45.39 44.77 44.84 1,499,253 -0.84(-1.85%)
Dec 27, 2012 45.34 45.77 45.12 45.68 2,113,046 +0.28(+0.63%)
Dec 26, 2012 46.11 46.20 45.11 45.40 1,663,621 -0.47(-1.02%)
Dec 24, 2012 46.44 46.44 45.67 45.87 692,638 -0.81(-1.73%)
Dec 21, 2012 46.27 47.00 45.59 46.67 2,879,649 -0.22(-0.47%)
Dec 20, 2012 45.68 46.91 45.63 46.90 2,746,028 +1.33(+2.92%)
Dec 19, 2012 44.77 46.15 44.74 45.56 3,394,995 +0.83(+1.85%)
Dec 18, 2012 43.81 45.26 43.71 44.74 1,926,721 +0.89(+2.03%)
Dec 17, 2012 43.11 43.86 42.72 43.85 1,551,185 +0.88(+2.05%)
Dec 14, 2012 43.10 43.55 42.92 42.97 2,697,189 -0.21(-0.49%)
Dec 13, 2012 44.44 44.54 42.61 43.18 4,087,977 -1.44(-3.23%)
Dec 12, 2012 44.29 45.32 44.27 44.62 1,821,718 +0.48(+1.08%)
Dec 11, 2012 44.26 44.49 43.87 44.14 1,810,875 +0.04(+0.08%)
Dec 10, 2012 44.63 44.97 43.78 44.10 2,157,905 -0.74(-1.66%)
Dec 07, 2012 44.90 45.51 44.73 44.85 2,109,689 +0.05(+0.10%)
Dec 06, 2012 43.75 44.86 43.58 44.80 2,249,526 +1.06(+2.41%)
Dec 05, 2012 43.95 44.67 43.45 43.75 2,278,072 +0.06(+0.15%)
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.