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 (%)
May 31, 2012 32.83 32.89 31.32 32.54 5,620,506 -0.28(-0.85%)
May 30, 2012 34.18 34.24 32.53 32.82 5,066,212 -1.83(-5.28%)
May 29, 2012 35.19 35.41 34.36 34.65 3,777,106 -0.12(-0.35%)
May 25, 2012 34.63 35.21 34.07 34.77 3,375,029 -0.30(-0.86%)
May 24, 2012 35.88 36.00 34.66 35.07 3,167,125 -1.27(-3.49%)
May 23, 2012 35.39 36.44 34.88 36.34 2,197,943 +0.50(+1.40%)
May 22, 2012 35.72 37.00 35.19 35.84 4,444,364 +0.27(+0.76%)
May 21, 2012 34.50 35.98 34.04 35.57 4,292,725 +1.30(+3.79%)
May 18, 2012 33.93 35.05 33.90 34.27 4,896,849 +0.58(+1.72%)
May 17, 2012 34.74 35.21 33.59 33.69 4,700,128 -1.01(-2.91%)
May 16, 2012 34.26 36.67 34.26 34.70 5,522,875 +0.70(+2.06%)
May 15, 2012 35.29 35.50 33.78 34.00 4,758,574 -1.22(-3.46%)
May 14, 2012 35.10 35.77 34.99 35.22 3,153,584 -0.29(-0.82%)
May 11, 2012 35.71 36.46 35.45 35.51 2,746,968 -0.66(-1.82%)
May 10, 2012 36.17 36.81 35.39 36.17 6,286,713 +0.19(+0.53%)
May 09, 2012 33.54 36.13 33.15 35.98 6,923,650 +1.86(+5.45%)
May 08, 2012 33.42 34.25 32.64 34.12 4,141,057 +0.27(+0.80%)
May 07, 2012 34.03 34.37 33.49 33.85 3,815,448 -0.52(-1.51%)
May 04, 2012 34.09 34.50 33.64 34.37 3,361,169 -0.21(-0.61%)
May 03, 2012 34.75 35.13 34.35 34.58 4,143,414 -0.17(-0.49%)
May 02, 2012 35.01 35.54 34.64 34.75 4,317,734 -1.18(-3.28%)
May 01, 2012 35.14 36.22 35.00 35.93 5,408,489 +0.79(+2.25%)
Apr 30, 2012 34.22 35.18 33.30 35.14 5,972,044 +1.35(+4.00%)
Apr 27, 2012 33.00 33.92 32.75 33.79 5,332,246 +0.79(+2.39%)
Apr 26, 2012 30.63 33.21 30.25 33.00 6,779,409 +2.22(+7.21%)
Apr 25, 2012 30.00 30.92 29.97 30.78 4,852,710 +1.18(+3.99%)
Apr 24, 2012 30.07 30.17 29.40 29.60 2,941,233 -0.36(-1.20%)
Apr 23, 2012 29.41 30.48 29.20 29.96 2,835,375 -0.18(-0.60%)
Apr 20, 2012 31.21 31.54 30.10 30.14 2,962,299 -0.84(-2.71%)
Apr 19, 2012 30.61 31.34 30.46 30.98 3,779,834 +0.46(+1.51%)
Apr 18, 2012 30.40 30.78 30.28 30.52 3,667,131 -0.05(-0.16%)
Apr 17, 2012 30.11 31.20 29.97 30.57 2,693,271 +1.03(+3.49%)
Apr 16, 2012 29.93 30.76 28.84 29.54 4,607,726 -1.06(-3.46%)
Apr 13, 2012 30.53 31.03 30.47 30.60 2,851,318 -0.08(-0.26%)
Apr 12, 2012 29.81 31.23 29.81 30.68 3,574,370 +0.87(+2.92%)
Apr 11, 2012 31.09 31.27 29.79 29.81 3,090,374 -0.82(-2.68%)
Apr 10, 2012 31.35 31.51 30.25 30.63 3,655,073 -0.75(-2.39%)
Apr 09, 2012 31.30 31.67 31.03 31.38 3,112,608 -0.56(-1.75%)
Apr 05, 2012 31.13 32.68 31.09 31.94 4,244,014 +0.68(+2.18%)
Apr 04, 2012 31.04 31.37 30.83 31.26 2,891,097 -0.25(-0.79%)
Apr 03, 2012 31.99 32.04 31.13 31.51 3,439,156 -0.53(-1.65%)
Apr 02, 2012 31.11 32.40 31.01 32.04 4,028,323 +0.87(+2.79%)
Mar 30, 2012 30.50 31.58 30.37 31.17 5,874,042 +0.92(+3.04%)
Mar 29, 2012 31.40 31.55 29.44 30.25 9,875,508 -1.54(-4.84%)
Mar 28, 2012 31.92 31.92 30.91 31.79 4,666,747 -0.26(-0.81%)
Mar 27, 2012 32.09 32.53 31.64 32.05 2,211,358 -0.60(-1.84%)
Mar 26, 2012 32.90 32.98 31.95 32.65 2,937,331 +0.13(+0.40%)
Mar 23, 2012 31.52 33.05 31.00 32.52 5,534,614 +1.00(+3.17%)
Mar 22, 2012 33.08 33.08 31.43 31.52 4,003,568 -2.04(-6.08%)
Mar 21, 2012 33.23 33.68 33.03 33.56 3,753,215 +0.40(+1.21%)
Mar 20, 2012 33.73 33.73 32.90 33.16 3,036,344 -0.85(-2.50%)
Mar 19, 2012 33.31 34.18 33.05 34.01 2,724,053 +0.59(+1.77%)
Mar 16, 2012 33.08 33.69 32.57 33.42 4,479,787 +0.38(+1.15%)
Mar 15, 2012 33.43 33.69 32.94 33.04 3,130,860 -0.34(-1.02%)
Mar 14, 2012 33.88 34.25 33.16 33.38 3,009,968 -0.54(-1.59%)
Mar 13, 2012 33.92 34.15 33.23 33.92 2,986,325 +0.18(+0.53%)
Mar 12, 2012 34.69 34.69 33.51 33.74 2,409,506 -1.17(-3.35%)
Mar 09, 2012 35.27 35.49 34.65 34.91 2,086,407 -0.14(-0.40%)
Mar 08, 2012 34.74 35.27 34.45 35.05 2,381,615 +0.56(+1.62%)
Mar 07, 2012 33.90 34.62 33.44 34.49 3,510,300 +0.65(+1.92%)
Mar 06, 2012 33.53 33.95 33.03 33.84 2,693,778 -0.51(-1.48%)
Mar 05, 2012 34.33 34.56 33.45 34.35 3,003,591 -0.11(-0.32%)
Mar 02, 2012 35.76 35.93 34.25 34.46 3,141,123 -1.51(-4.20%)
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.