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, 2015 23.88 24.55 23.80 24.14 6,556,456 +0.13(+0.54%)
Jul 30, 2015 24.34 24.57 23.90 24.01 5,735,121 -0.35(-1.44%)
Jul 29, 2015 24.52 25.13 24.20 24.37 9,672,474 -0.37(-1.49%)
Jul 28, 2015 24.43 25.22 24.06 24.73 9,877,371 +0.33(+1.36%)
Jul 27, 2015 23.89 25.13 23.77 24.40 12,207,731 -0.06(-0.23%)
Jul 24, 2015 23.54 25.14 23.53 24.46 11,174,385 -1.02(-3.99%)
Jul 23, 2015 25.72 25.95 24.62 25.47 11,797,813 -0.29(-1.11%)
Jul 22, 2015 26.09 26.26 25.60 25.76 7,186,764 -0.49(-1.86%)
Jul 21, 2015 26.67 26.89 26.15 26.25 7,426,647 -0.23(-0.87%)
Jul 20, 2015 26.53 26.77 26.23 26.48 5,605,461 -0.30(-1.10%)
Jul 17, 2015 27.16 27.36 26.75 26.77 4,591,348 -0.46(-1.69%)
Jul 16, 2015 27.27 27.51 27.12 27.24 3,535,212 +0.09(+0.34%)
Jul 15, 2015 27.41 27.63 27.01 27.14 4,480,365 -0.45(-1.64%)
Jul 14, 2015 28.04 28.04 27.40 27.60 4,550,607 +0.16(+0.57%)
Jul 13, 2015 27.22 27.50 26.92 27.44 4,320,317 +0.40(+1.47%)
Jul 10, 2015 27.50 27.66 27.04 27.04 4,031,716 -0.26(-0.95%)
Jul 09, 2015 27.76 27.79 27.30 27.30 4,306,961 -0.01(-0.03%)
Jul 08, 2015 28.00 28.11 27.25 27.31 4,526,111 -0.85(-3.02%)
Jul 07, 2015 28.03 28.25 27.69 28.16 4,200,958 -0.08(-0.29%)
Jul 06, 2015 28.05 28.50 28.03 28.24 4,302,220 -0.40(-1.39%)
Jul 02, 2015 28.83 28.64 28.64 28.64 3,059,051 +0.03(+0.10%)
Jul 01, 2015 29.08 29.24 28.40 28.61 4,905,264 -0.50(-1.71%)
Jun 30, 2015 29.20 29.31 28.86 29.11 6,168,040 +0.06(+0.22%)
Jun 29, 2015 29.23 29.52 29.04 29.04 3,600,507 -0.47(-1.59%)
Jun 26, 2015 29.35 29.64 29.30 29.52 4,735,756 +0.06(+0.22%)
Jun 25, 2015 29.85 29.86 29.29 29.45 5,112,591 -0.38(-1.27%)
Jun 24, 2015 30.09 30.48 29.76 29.83 5,199,393 -0.28(-0.92%)
Jun 23, 2015 30.58 30.67 30.05 30.11 6,965,417 -0.54(-1.78%)
Jun 22, 2015 30.68 30.79 30.32 30.65 5,066,200 +0.09(+0.30%)
Jun 19, 2015 30.82 31.02 30.53 30.56 6,819,095 -0.43(-1.40%)
Jun 18, 2015 31.58 31.81 30.88 30.99 6,743,874 -0.49(-1.55%)
Jun 17, 2015 31.70 31.82 31.19 31.48 3,241,801 +0.02(+0.06%)
Jun 16, 2015 31.27 31.53 31.14 31.46 3,015,567 +0.18(+0.56%)
Jun 15, 2015 31.06 31.40 30.96 31.29 2,574,856 +0.09(+0.30%)
Jun 12, 2015 31.16 31.29 31.16 31.20 4,874,365 -0.16(-0.50%)
Jun 11, 2015 31.43 31.56 31.21 31.35 3,951,210 +0.02(+0.06%)
Jun 10, 2015 31.62 31.66 30.89 31.33 5,536,306 +0.06(+0.18%)
Jun 09, 2015 31.83 31.90 31.27 31.28 4,552,160 +0.07(+0.24%)
Jun 08, 2015 31.23 31.39 30.96 31.20 3,552,832 -0.04(-0.12%)
Jun 05, 2015 31.24 31.72 31.20 31.24 7,901,127 -0.24(-0.76%)
Jun 04, 2015 31.38 31.64 31.34 31.48 9,657,742 -0.03(-0.09%)
Jun 03, 2015 31.45 31.68 31.30 31.51 6,414,377 -0.03(-0.09%)
Jun 02, 2015 31.57 31.77 31.25 31.54 4,702,849 +0.03(+0.09%)
Jun 01, 2015 31.30 31.62 31.25 31.51 5,684,934 +0.17(+0.53%)
May 29, 2015 31.31 31.47 31.03 31.34 5,189,259 +0.10(+0.32%)
May 28, 2015 31.91 31.91 31.06 31.24 4,495,416 -0.72(-2.25%)
May 27, 2015 31.92 32.12 31.70 31.96 5,365,223 -0.06(-0.20%)
May 26, 2015 32.05 32.27 31.76 32.03 5,172,995 -0.37(-1.14%)
May 22, 2015 32.14 32.39 32.39 32.39 3,446,187 +0.10(+0.31%)
May 21, 2015 32.40 32.57 32.21 32.29 5,539,269 +0.04(+0.11%)
May 20, 2015 32.28 32.41 31.99 32.26 4,775,439 -0.05(-0.14%)
May 19, 2015 32.30 32.57 32.07 32.30 7,163,218 -0.14(-0.43%)
May 18, 2015 32.65 32.67 32.24 32.44 6,363,430 -0.23(-0.71%)
May 15, 2015 32.47 32.86 32.22 32.67 5,975,926 +0.07(+0.23%)
May 14, 2015 32.44 32.89 32.31 32.60 5,649,972 +0.18(+0.57%)
May 13, 2015 32.51 32.56 32.29 32.41 6,576,591 -0.01(-0.03%)
May 12, 2015 32.31 32.59 32.16 32.42 6,750,904 +0.15(+0.46%)
May 11, 2015 32.36 32.37 31.97 32.27 6,603,457 -0.08(-0.26%)
May 08, 2015 31.93 32.39 31.44 32.36 6,436,885 +0.75(+2.36%)
May 07, 2015 31.41 31.73 31.29 31.61 6,325,151 +0.12(+0.38%)
May 06, 2015 31.64 31.86 31.35 31.49 6,646,685 +0.15(+0.47%)
May 05, 2015 31.86 31.87 31.20 31.34 7,491,031 -0.32(-1.02%)
May 04, 2015 31.47 31.68 31.14 31.67 5,506,334 +0.37(+1.18%)
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.