Cabot Oil & Gas (NY: COG )

16.00 USD +0.10 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 20.76 20.83 19.25 19.70 16,984,580 -0.46(-2.28%)
Jun 28, 2012 20.47 20.68 19.59 20.16 21,237,426 -0.46(-2.23%)
Jun 27, 2012 19.12 20.85 19.12 20.62 30,133,198 +1.70(+8.96%)
Jun 26, 2012 18.32 18.99 18.30 18.92 9,843,054 +0.48(+2.60%)
Jun 25, 2012 18.01 18.52 17.67 18.45 7,917,296 +0.24(+1.35%)
Jun 22, 2012 17.66 18.45 17.43 18.20 9,478,862 +0.78(+4.48%)
Jun 21, 2012 18.17 18.24 17.38 17.42 7,394,936 -0.78(-4.29%)
Jun 20, 2012 18.17 18.53 17.91 18.20 5,139,274 +0.06(+0.30%)
Jun 19, 2012 18.48 18.75 17.99 18.14 9,547,434 -0.27(-1.44%)
Jun 18, 2012 18.07 18.49 17.93 18.41 10,402,988 +0.31(+1.71%)
Jun 15, 2012 17.64 18.14 17.55 18.10 9,716,352 +0.58(+3.31%)
Jun 14, 2012 16.21 17.74 16.01 17.52 13,966,848 +1.39(+8.62%)
Jun 13, 2012 16.57 16.70 16.07 16.13 6,144,288 -0.67(-3.96%)
Jun 12, 2012 16.15 16.82 15.97 16.80 7,007,516 +0.78(+4.87%)
Jun 11, 2012 16.70 16.86 15.99 16.01 5,143,766 -0.48(-2.91%)
Jun 08, 2012 16.28 16.53 16.02 16.50 5,445,140 +0.10(+0.58%)
Jun 07, 2012 16.96 17.05 16.36 16.40 5,115,310 -0.28(-1.71%)
Jun 06, 2012 16.20 16.78 16.20 16.68 5,094,048 +0.68(+4.28%)
Jun 05, 2012 15.52 16.08 15.46 16.00 5,029,906 +0.44(+2.79%)
Jun 04, 2012 15.63 15.82 14.97 15.56 9,850,334 -0.01(-0.06%)
Jun 01, 2012 15.94 16.07 15.27 15.57 11,074,008 -0.70(-4.27%)
May 31, 2012 16.42 16.45 15.66 16.27 11,241,012 -0.14(-0.85%)
May 30, 2012 17.09 17.12 16.26 16.41 10,132,424 -0.92(-5.28%)
May 29, 2012 17.59 17.70 17.18 17.33 7,554,212 -0.06(-0.35%)
May 25, 2012 17.32 17.61 17.04 17.39 6,750,058 -0.15(-0.86%)
May 24, 2012 17.94 18.00 17.33 17.54 6,334,250 -0.64(-3.49%)
May 23, 2012 17.70 18.22 17.44 18.17 4,395,886 +0.25(+1.40%)
May 22, 2012 17.86 18.50 17.59 17.92 8,888,728 +0.14(+0.76%)
May 21, 2012 17.25 17.99 17.02 17.79 8,585,450 +0.65(+3.79%)
May 18, 2012 16.96 17.53 16.95 17.14 9,793,698 +0.29(+1.72%)
May 17, 2012 17.37 17.61 16.80 16.84 9,400,256 -0.51(-2.91%)
May 16, 2012 17.13 18.33 17.13 17.35 11,045,750 +0.35(+2.06%)
May 15, 2012 17.64 17.75 16.89 17.00 9,517,148 -0.61(-3.46%)
May 14, 2012 17.55 17.89 17.50 17.61 6,307,168 -0.14(-0.82%)
May 11, 2012 17.86 18.23 17.73 17.75 5,493,936 -0.33(-1.82%)
May 10, 2012 18.08 18.41 17.70 18.08 12,573,426 +0.09(+0.53%)
May 09, 2012 16.77 18.07 16.58 17.99 13,847,300 +0.93(+5.45%)
May 08, 2012 16.71 17.12 16.32 17.06 8,282,114 +0.14(+0.80%)
May 07, 2012 17.01 17.18 16.75 16.92 7,630,896 -0.26(-1.51%)
May 04, 2012 17.05 17.25 16.82 17.18 6,722,338 -0.11(-0.61%)
May 03, 2012 17.38 17.57 17.17 17.29 8,286,828 -0.08(-0.49%)
May 02, 2012 17.50 17.77 17.32 17.38 8,635,468 -0.59(-3.28%)
May 01, 2012 17.57 18.11 17.50 17.96 10,816,978 +0.39(+2.25%)
Apr 30, 2012 17.11 17.59 16.65 17.57 11,944,088 +0.68(+4.00%)
Apr 27, 2012 16.50 16.96 16.38 16.89 10,664,492 +0.39(+2.39%)
Apr 26, 2012 15.31 16.61 15.12 16.50 13,558,818 +1.11(+7.21%)
Apr 25, 2012 15.00 15.46 14.98 15.39 9,705,420 +0.59(+3.99%)
Apr 24, 2012 15.04 15.09 14.70 14.80 5,882,466 -0.18(-1.20%)
Apr 23, 2012 14.71 15.24 14.60 14.98 5,670,750 -0.09(-0.60%)
Apr 20, 2012 15.61 15.77 15.05 15.07 5,924,598 -0.42(-2.71%)
Apr 19, 2012 15.30 15.67 15.23 15.49 7,559,668 +0.23(+1.51%)
Apr 18, 2012 15.20 15.39 15.14 15.26 7,334,262 -0.03(-0.16%)
Apr 17, 2012 15.05 15.60 14.98 15.29 5,386,542 +0.52(+3.49%)
Apr 16, 2012 14.96 15.38 14.42 14.77 9,215,452 -0.53(-3.46%)
Apr 13, 2012 15.27 15.52 15.23 15.30 5,702,636 -0.04(-0.26%)
Apr 12, 2012 14.90 15.62 14.90 15.34 7,148,740 +0.44(+2.92%)
Apr 11, 2012 15.54 15.63 14.89 14.90 6,180,748 -0.41(-2.68%)
Apr 10, 2012 15.68 15.76 15.12 15.31 7,310,146 -0.38(-2.39%)
Apr 09, 2012 15.65 15.84 15.52 15.69 6,225,216 -0.28(-1.75%)
Apr 05, 2012 15.56 16.34 15.54 15.97 8,488,028 +0.34(+2.18%)
Apr 04, 2012 15.52 15.69 15.41 15.63 5,782,194 -0.12(-0.79%)
Apr 03, 2012 15.99 16.02 15.56 15.76 6,878,312 -0.26(-1.65%)
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.