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 (%)
Jul 31, 2009 34.79 35.75 34.67 35.13 1,605,624 +0.02(+0.06%)
Jul 30, 2009 34.76 35.73 34.50 35.11 902,216 +0.83(+2.42%)
Jul 29, 2009 34.76 34.76 33.58 34.28 1,064,624 -1.04(-2.94%)
Jul 28, 2009 35.26 35.47 34.22 35.32 1,500,025 -0.29(-0.81%)
Jul 27, 2009 35.30 35.74 35.09 35.61 1,620,477 -0.62(-1.71%)
Jul 24, 2009 36.74 36.81 34.34 36.23 920 -0.89(-2.40%)
Jul 23, 2009 34.94 37.73 34.94 37.12 3,188,816 +1.84(+5.22%)
Jul 22, 2009 34.46 35.72 34.19 35.28 2,118,353 +0.24(+0.68%)
Jul 21, 2009 35.03 35.82 34.25 35.04 1,625,936 +0.27(+0.78%)
Jul 20, 2009 34.42 34.92 33.87 34.77 1,414,346 +0.90(+2.66%)
Jul 17, 2009 33.32 34.28 33.08 33.87 1,351,830 +0.26(+0.77%)
Jul 16, 2009 32.12 33.78 31.96 33.61 1,830,131 +1.15(+3.54%)
Jul 15, 2009 31.72 32.70 31.72 32.46 1,646,281 +1.19(+3.81%)
Jul 14, 2009 30.65 31.29 30.47 31.27 1,729,949 +1.05(+3.47%)
Jul 13, 2009 29.08 30.23 28.99 30.22 1,601,090 +0.74(+2.51%)
Jul 10, 2009 28.85 29.73 28.37 29.48 1,704,304 +0.01(+0.03%)
Jul 09, 2009 28.26 29.85 28.26 29.47 2,561,657 +1.49(+5.33%)
Jul 08, 2009 28.02 28.59 27.26 27.98 1,667,145 -0.10(-0.36%)
Jul 07, 2009 28.66 28.96 28.01 28.08 1,615,629 -0.75(-2.60%)
Jul 06, 2009 29.78 29.78 27.99 28.83 2,541,294 -1.53(-5.04%)
Jul 02, 2009 30.96 31.11 30.02 30.36 1,733,918 -1.15(-3.65%)
Jul 01, 2009 31.77 32.57 31.37 31.51 2,257,125 +0.87(+2.84%)
Jun 30, 2009 30.74 31.40 29.81 30.64 1,999,187 +0.06(+0.20%)
Jun 29, 2009 30.99 31.34 30.52 30.58 1,690,528 -0.08(-0.26%)
Jun 26, 2009 30.52 30.91 30.02 30.66 1,780,938 -0.09(-0.29%)
Jun 25, 2009 30.30 31.16 30.13 30.75 2,296,069 +1.09(+3.67%)
Jun 24, 2009 29.44 30.06 29.13 29.66 1,495,721 +0.35(+1.19%)
Jun 23, 2009 29.88 30.00 28.62 29.31 1,860,713 -0.23(-0.78%)
Jun 22, 2009 31.20 31.41 29.25 29.54 2,125,018 -2.28(-7.17%)
Jun 19, 2009 32.15 32.66 31.57 31.82 1,585,619 -0.19(-0.59%)
Jun 18, 2009 32.41 32.71 31.46 32.01 1,421,482 -0.52(-1.60%)
Jun 17, 2009 32.35 32.84 31.41 32.53 1,501,020 -0.24(-0.73%)
Jun 16, 2009 34.97 35.24 32.74 32.77 2,416,787 -2.12(-6.09%)
Jun 15, 2009 34.86 35.50 34.04 34.90 1,148,770 -0.70(-1.95%)
Jun 12, 2009 35.14 35.64 34.75 35.59 1,283,320 -0.61(-1.69%)
Jun 11, 2009 36.51 37.37 36.19 36.20 2,850,247 -0.48(-1.31%)
Jun 10, 2009 36.64 37.03 35.53 36.68 1,612,705 +0.65(+1.80%)
Jun 09, 2009 35.43 36.45 35.34 36.03 1,041,577 +0.95(+2.71%)
Jun 08, 2009 35.14 35.36 34.19 35.08 1,474,191 -0.51(-1.43%)
Jun 05, 2009 36.14 36.69 35.11 35.59 1,437,339 -0.27(-0.75%)
Jun 04, 2009 34.18 35.96 34.18 35.86 1,635,938 +1.91(+5.63%)
Jun 03, 2009 35.46 35.66 33.22 33.95 2,037,775 -2.52(-6.91%)
Jun 02, 2009 36.68 36.90 35.89 36.47 1,581,174 -0.43(-1.17%)
Jun 01, 2009 35.97 37.64 35.96 36.90 2,320,567 +1.77(+5.04%)
May 29, 2009 34.75 35.69 34.54 35.13 1,537,626 +0.92(+2.69%)
May 28, 2009 32.23 34.44 31.99 34.21 2,785,628 +2.40(+7.54%)
May 27, 2009 31.65 32.55 31.60 31.81 2,098,684 +0.43(+1.37%)
May 26, 2009 29.48 31.44 29.04 31.38 2,406,373 +1.52(+5.09%)
May 22, 2009 30.38 30.79 29.84 29.86 1,448,356 -0.28(-0.93%)
May 21, 2009 31.46 31.48 29.49 30.14 2,870,705 -1.79(-5.61%)
May 20, 2009 33.02 33.46 31.92 31.93 2,346,251 -0.57(-1.75%)
May 19, 2009 32.78 33.54 32.44 32.50 1,692,222 -0.31(-0.94%)
May 18, 2009 31.42 32.82 31.31 32.81 1,391,979 +1.99(+6.46%)
May 15, 2009 31.34 31.84 30.37 30.82 1,514,661 -0.65(-2.07%)
May 14, 2009 30.71 31.94 30.16 31.47 1,602,578 +0.65(+2.11%)
May 13, 2009 31.75 32.24 30.73 30.82 2,153,310 -1.61(-4.96%)
May 12, 2009 33.52 33.72 31.09 32.43 2,056,082 -0.68(-2.05%)
May 11, 2009 34.07 34.07 32.84 33.11 885,254 -1.46(-4.22%)
May 08, 2009 33.02 34.94 32.86 34.57 2,056,693 +2.26(+6.99%)
May 07, 2009 34.91 35.38 31.67 32.31 2,997,924 -1.92(-5.60%)
May 06, 2009 33.54 34.90 33.50 34.23 1,736,537 +0.98(+2.95%)
May 05, 2009 33.81 34.19 32.39 33.25 1,264,796 -0.93(-2.72%)
May 04, 2009 33.90 34.18 33.76 34.18 1,495,985 +2.17(+6.78%)
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.