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 (%)
Apr 30, 2009 28.69 29.28 27.30 27.52 2,333,700 -0.94(-3.30%)
Apr 29, 2009 27.87 28.98 27.36 28.45 4,901,666 +2.21(+8.40%)
Apr 28, 2009 25.23 26.80 25.06 26.25 2,525,711 +0.61(+2.38%)
Apr 27, 2009 25.32 25.98 24.96 25.64 1,269,465 -0.24(-0.92%)
Apr 24, 2009 25.62 26.27 25.62 25.88 1,746,377 +0.58(+2.31%)
Apr 23, 2009 24.75 25.68 24.34 25.29 1,896,831 +1.02(+4.21%)
Apr 22, 2009 24.13 25.05 24.05 24.27 1,903,059 -0.33(-1.33%)
Apr 21, 2009 23.71 24.93 23.50 24.60 1,242,324 +0.57(+2.35%)
Apr 20, 2009 25.75 25.89 23.96 24.03 1,971,071 -2.52(-9.47%)
Apr 17, 2009 26.16 26.87 25.88 26.55 1,443,816 +0.77(+3.01%)
Apr 16, 2009 25.37 26.05 24.86 25.78 1,468,476 +0.64(+2.54%)
Apr 15, 2009 25.28 25.45 24.51 25.14 2,149,716 -0.31(-1.22%)
Apr 14, 2009 25.28 26.43 25.03 25.45 1,547,541 -0.05(-0.18%)
Apr 13, 2009 25.45 25.90 24.74 25.49 2,011,458 -0.52(-2.00%)
Apr 09, 2009 25.32 26.10 25.31 26.01 1,975,146 +1.39(+5.63%)
Apr 08, 2009 24.11 24.91 23.12 24.63 1,873,047 +0.71(+2.97%)
Apr 07, 2009 24.20 24.41 23.56 23.92 1,993,095 -0.91(-3.67%)
Apr 06, 2009 24.43 24.93 23.85 24.83 2,531,673 +0.02(+0.07%)
Apr 03, 2009 23.26 24.86 23.24 24.81 2,112,595 +1.45(+6.20%)
Apr 02, 2009 22.95 24.01 22.94 23.36 1,776,787 +1.14(+5.13%)
Apr 01, 2009 20.65 22.35 20.47 22.22 1,461,329 +0.74(+3.44%)
Mar 31, 2009 22.03 22.45 21.42 21.48 2,425,008 -0.35(-1.59%)
Mar 30, 2009 22.07 22.34 21.46 21.83 1,828,255 -2.36(-9.76%)
Mar 26, 2009 25.59 25.80 24.00 24.19 3,138,687 -0.65(-2.61%)
Mar 25, 2009 25.34 25.51 23.85 24.84 1,885,567 -0.52(-2.05%)
Mar 24, 2009 24.48 25.87 24.10 25.36 3,458,624 +0.28(+1.13%)
Mar 23, 2009 24.61 25.08 24.43 25.07 2,108,704 +2.16(+9.43%)
Mar 20, 2009 24.34 24.39 22.67 22.91 2,111,887 -1.33(-5.49%)
Mar 19, 2009 22.98 24.45 22.98 24.24 2,629,806 +1.94(+8.68%)
Mar 18, 2009 21.96 22.74 21.26 22.31 4,115,583 +0.06(+0.27%)
Mar 17, 2009 21.04 22.41 20.56 22.25 3,457,458 +1.39(+6.64%)
Mar 16, 2009 20.75 21.53 20.16 20.86 1,648,219 +0.29(+1.42%)
Mar 13, 2009 21.11 21.38 20.37 20.57 0 -0.51(-2.42%)
Mar 12, 2009 19.70 21.22 19.55 21.08 2,021,607 +1.38(+6.98%)
Mar 11, 2009 20.19 20.81 19.22 19.71 1,971,203 -0.32(-1.59%)
Mar 10, 2009 19.50 20.27 19.23 20.02 3,118,712 +1.05(+5.52%)
Mar 09, 2009 18.30 19.71 18.30 18.98 2,771,837 +0.16(+0.87%)
Mar 06, 2009 19.19 19.51 18.08 18.81 0 +0.28(+1.52%)
Mar 05, 2009 18.40 19.48 18.27 18.53 2,738,701 -0.39(-2.07%)
Mar 04, 2009 17.39 19.40 17.39 18.92 3,567,876 +2.39(+14.44%)
Mar 02, 2009 18.03 18.18 16.26 16.53 2,511,691 -2.03(-10.95%)
Feb 27, 2009 18.15 19.39 17.75 18.57 0 -0.12(-0.63%)
Feb 26, 2009 19.29 19.67 18.64 18.68 2,898,155 -0.16(-0.87%)
Feb 25, 2009 18.82 19.36 18.32 18.85 2,987,655 -0.26(-1.38%)
Feb 24, 2009 18.58 19.25 18.00 19.11 3,108,992 +0.66(+3.56%)
Feb 23, 2009 20.08 20.08 18.41 18.46 2,048,986 -1.08(-5.55%)
Feb 20, 2009 19.78 20.11 19.00 19.54 0 -0.70(-3.47%)
Feb 19, 2009 20.62 21.08 20.16 20.24 2,549,325 -0.09(-0.45%)
Feb 18, 2009 21.94 21.94 20.12 20.33 4,766,786 -1.39(-6.38%)
Feb 17, 2009 22.53 22.74 21.62 21.72 3,515,018 -1.96(-8.28%)
Feb 13, 2009 24.68 24.84 22.33 23.68 8,664,462 -2.32(-8.91%)
Feb 12, 2009 25.18 26.08 24.80 25.99 2,877,646 +0.11(+0.42%)
Feb 11, 2009 27.38 27.77 25.04 25.88 2,907,160 -1.10(-4.09%)
Feb 10, 2009 28.23 29.04 26.66 26.99 4,367,001 -1.05(-3.74%)
Feb 09, 2009 27.19 28.29 27.19 28.04 3,330,359 +1.01(+3.74%)
Feb 06, 2009 25.69 27.34 25.52 27.02 2,396,593 +0.94(+3.60%)
Feb 05, 2009 24.56 26.28 24.54 26.09 2,751,692 +1.10(+4.41%)
Feb 04, 2009 24.79 26.06 24.55 24.98 3,525,952 +0.44(+1.78%)
Feb 03, 2009 24.39 24.66 23.78 24.55 3,606,878 +0.41(+1.70%)
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.