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 (%)
Oct 31, 2014 28.24 28.67 27.75 28.65 6,882,701 +0.65(+2.34%)
Oct 30, 2014 28.93 28.97 27.82 27.99 9,278,262 -1.11(-3.83%)
Oct 29, 2014 29.39 29.83 28.80 29.11 8,056,317 -0.03(-0.09%)
Oct 28, 2014 28.31 29.26 27.99 29.14 5,132,738 +0.99(+3.54%)
Oct 27, 2014 28.08 28.77 28.77 28.14 5,510,362 -0.63(-2.18%)
Oct 24, 2014 29.50 30.20 27.68 28.77 9,209,318 -0.19(-0.67%)
Oct 23, 2014 28.25 29.23 28.21 28.96 6,720,200 +0.88(+3.12%)
Oct 22, 2014 29.15 29.29 28.04 28.09 7,200,957 -0.91(-3.15%)
Oct 21, 2014 28.91 29.11 28.29 29.00 6,400,965 +0.61(+2.14%)
Oct 20, 2014 28.40 28.69 28.35 28.39 6,376,927 -0.12(-0.42%)
Oct 17, 2014 29.21 29.45 27.98 28.51 9,403,992 -0.21(-0.74%)
Oct 16, 2014 27.33 28.90 27.28 28.72 11,201,623 +0.81(+2.90%)
Oct 15, 2014 25.75 28.06 25.56 27.91 12,206,114 +1.68(+6.39%)
Oct 14, 2014 26.48 27.05 25.93 26.23 10,221,113 -0.05(-0.18%)
Oct 13, 2014 26.94 27.42 26.24 26.28 7,604,258 -0.75(-2.76%)
Oct 10, 2014 27.47 27.78 26.82 27.03 9,345,423 -0.46(-1.68%)
Oct 09, 2014 28.56 28.62 27.36 27.49 10,123,097 -1.36(-4.73%)
Oct 08, 2014 28.52 28.87 27.88 28.85 7,898,556 +0.18(+0.61%)
Oct 07, 2014 28.67 29.18 28.45 28.68 6,246,510 -0.10(-0.35%)
Oct 06, 2014 28.70 28.96 28.49 28.78 4,773,482 -0.04(-0.13%)
Oct 03, 2014 29.03 29.04 28.55 28.81 5,561,088 -0.22(-0.76%)
Oct 02, 2014 29.05 29.33 28.70 29.03 9,143,281 -0.27(-0.91%)
Oct 01, 2014 30.07 30.38 29.27 29.30 7,553,452 -0.81(-2.69%)
Sep 30, 2014 30.31 30.70 29.87 30.11 7,463,410 -0.29(-0.97%)
Sep 29, 2014 29.45 30.42 29.32 30.41 9,225,156 +0.79(+2.68%)
Sep 26, 2014 28.90 29.67 28.89 29.61 7,159,641 +0.66(+2.29%)
Sep 25, 2014 29.43 29.52 28.82 28.95 8,738,668 -0.62(-2.09%)
Sep 24, 2014 28.53 29.70 28.33 29.57 14,697,540 +0.47(+1.61%)
Sep 23, 2014 29.93 30.01 29.09 29.10 8,734,305 -0.85(-2.83%)
Sep 22, 2014 30.36 30.40 29.66 29.95 4,853,652 -0.42(-1.40%)
Sep 19, 2014 30.68 30.81 30.32 30.37 4,567,904 -0.21(-0.69%)
Sep 18, 2014 31.16 31.16 30.40 30.58 6,351,818 -0.52(-1.66%)
Sep 17, 2014 31.23 31.45 31.02 31.10 3,442,989 +0.01(+0.03%)
Sep 16, 2014 30.55 31.31 30.54 31.09 3,508,355 +0.49(+1.60%)
Sep 15, 2014 30.36 30.81 30.22 30.60 3,808,077 +0.19(+0.64%)
Sep 12, 2014 30.66 30.78 30.21 30.41 4,627,093 -0.41(-1.32%)
Sep 11, 2014 30.82 30.87 30.47 30.81 5,253,105 -0.36(-1.15%)
Sep 10, 2014 30.90 31.25 30.56 31.17 3,149,088 +0.08(+0.27%)
Sep 09, 2014 30.96 31.39 30.86 31.09 3,595,680 +0.28(+0.90%)
Sep 08, 2014 31.20 31.25 30.56 30.81 4,181,948 -0.55(-1.76%)
Sep 05, 2014 30.85 31.52 30.80 31.37 5,230,935 +0.22(+0.71%)
Sep 04, 2014 31.17 31.41 30.98 31.14 8,142,001 +0.05(+0.15%)
Sep 03, 2014 30.85 31.22 30.59 31.10 4,750,734 +0.38(+1.23%)
Sep 02, 2014 31.24 31.24 30.44 30.72 4,506,806 -0.17(-0.57%)
Aug 29, 2014 30.68 30.90 30.90 30.90 4,024,103 +0.16(+0.51%)
Aug 28, 2014 30.29 30.77 30.23 30.74 3,245,233 +0.42(+1.40%)
Aug 27, 2014 30.71 30.73 30.20 30.32 4,271,623 -0.34(-1.11%)
Aug 26, 2014 31.02 31.14 30.65 30.66 2,775,765 -0.19(-0.63%)
Aug 25, 2014 30.51 30.97 30.43 30.85 3,041,664 +0.45(+1.48%)
Aug 22, 2014 30.55 30.63 30.19 30.40 4,458,693 -0.46(-1.49%)
Aug 21, 2014 30.74 30.97 30.37 30.86 3,791,822 +0.14(+0.45%)
Aug 20, 2014 30.24 30.80 30.03 30.72 4,699,586 +0.33(+1.09%)
Aug 19, 2014 30.71 30.81 30.34 30.39 5,860,554 -0.18(-0.60%)
Aug 18, 2014 30.54 30.72 30.12 30.57 6,012,928 +0.16(+0.51%)
Aug 15, 2014 30.59 30.99 30.04 30.42 5,053,074 -0.16(-0.51%)
Aug 14, 2014 30.57 30.95 30.32 30.57 3,854,154 +0.15(+0.48%)
Aug 13, 2014 30.91 30.97 30.36 30.43 3,622,739 -0.48(-1.55%)
Aug 12, 2014 31.43 31.64 30.87 30.90 3,399,176 -0.50(-1.58%)
Aug 11, 2014 31.67 31.78 31.34 31.40 3,796,344 -0.06(-0.20%)
Aug 08, 2014 30.91 31.53 30.72 31.47 4,176,072 +0.78(+2.55%)
Aug 07, 2014 31.04 31.11 30.49 30.68 3,632,382 -0.18(-0.60%)
Aug 06, 2014 30.95 31.22 30.77 30.87 4,413,850 -0.29(-0.92%)
Aug 05, 2014 31.48 32.04 31.05 31.15 9,407,943 +0.22(+0.71%)
Aug 04, 2014 30.20 31.05 30.13 30.93 4,726,647 +0.76(+2.53%)
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.