Cabot Oil & Gas (NY: COG )

15.86 USD -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 35.18 35.79 34.67 35.51 6,368,472 +0.11(+0.31%)
Jun 27, 2013 35.88 36.06 35.29 35.40 3,442,396 -0.48(-1.35%)
Jun 26, 2013 35.52 36.07 34.93 35.88 3,309,062 +0.71(+2.02%)
Jun 25, 2013 34.97 35.33 34.45 35.17 3,075,008 +0.64(+1.85%)
Jun 24, 2013 33.65 34.84 32.84 34.53 4,105,536 +0.53(+1.57%)
Jun 21, 2013 34.69 34.69 33.52 34.00 5,775,120 -0.47(-1.36%)
Jun 20, 2013 35.10 35.21 34.33 34.47 3,523,928 -1.26(-3.54%)
Jun 19, 2013 36.12 36.37 35.72 35.74 2,241,934 -0.35(-0.97%)
Jun 18, 2013 35.70 36.42 35.51 36.08 2,653,710 +0.43(+1.21%)
Jun 17, 2013 35.24 35.76 35.15 35.65 3,150,354 +0.88(+2.55%)
Jun 14, 2013 35.35 35.46 34.53 34.77 2,845,352 -0.51(-1.46%)
Jun 13, 2013 34.65 35.35 34.42 35.28 4,142,786 +0.56(+1.61%)
Jun 12, 2013 35.51 35.63 34.56 34.72 3,157,236 -0.54(-1.52%)
Jun 11, 2013 35.26 35.69 34.95 35.26 3,175,462 -0.56(-1.56%)
Jun 10, 2013 36.31 36.47 35.57 35.82 3,292,024 -0.33(-0.93%)
Jun 07, 2013 35.53 36.31 35.39 36.15 3,033,212 +0.86(+2.45%)
Jun 06, 2013 34.90 35.46 34.58 35.29 3,277,510 +0.17(+0.48%)
Jun 05, 2013 35.12 35.33 34.74 35.12 2,722,396 -0.09(-0.26%)
Jun 04, 2013 35.37 35.79 34.82 35.21 3,064,162 -0.26(-0.73%)
Jun 03, 2013 35.25 35.83 35.12 35.47 3,557,472 +0.29(+0.82%)
May 31, 2013 35.84 36.19 35.17 35.18 3,414,250 -0.90(-2.51%)
May 30, 2013 36.10 36.35 35.65 36.08 3,554,288 -0.01(-0.03%)
May 29, 2013 36.00 36.58 35.89 36.10 2,941,306 -0.15(-0.41%)
May 28, 2013 36.35 37.12 35.92 36.24 3,472,452 +0.76(+2.16%)
May 24, 2013 35.81 36.08 35.22 35.48 3,506,744 -0.67(-1.85%)
May 23, 2013 34.90 36.30 34.35 36.15 4,316,290 +0.87(+2.45%)
May 22, 2013 35.62 36.26 34.90 35.28 4,739,282 -0.27(-0.76%)
May 21, 2013 36.22 36.40 35.07 35.55 4,465,284 -0.58(-1.62%)
May 20, 2013 35.15 36.29 35.15 36.14 5,600,568 +1.00(+2.85%)
May 17, 2013 33.99 35.24 33.95 35.14 4,460,130 +1.27(+3.76%)
May 16, 2013 34.26 34.71 33.76 33.87 4,001,364 -0.40(-1.17%)
May 15, 2013 34.12 34.49 33.74 34.26 3,919,618 +0.93(+2.81%)
May 13, 2013 33.35 33.70 33.24 33.33 2,433,570 -0.09(-0.27%)
May 10, 2013 33.74 33.74 33.01 33.42 2,896,288 -0.41(-1.21%)
May 09, 2013 33.91 34.33 33.44 33.83 3,100,286 -0.23(-0.68%)
May 08, 2013 33.99 34.27 33.60 34.06 2,748,562 +0.15(+0.44%)
May 07, 2013 34.05 34.49 33.90 33.91 3,349,168 -0.12(-0.37%)
May 06, 2013 33.65 34.62 33.60 34.03 3,216,384 +0.38(+1.13%)
May 03, 2013 33.42 34.01 33.08 33.65 3,545,096 +0.57(+1.72%)
May 02, 2013 33.26 33.90 33.00 33.08 4,266,496 -0.01(-0.03%)
May 01, 2013 33.78 33.78 32.96 33.10 3,505,374 -0.93(-2.73%)
Apr 30, 2013 34.06 34.45 33.72 34.03 4,420,074 -0.06(-0.19%)
Apr 29, 2013 33.97 34.38 33.80 34.09 3,830,940 +0.42(+1.26%)
Apr 26, 2013 34.24 34.10 33.13 33.67 4,337,580 -0.43(-1.28%)
Apr 25, 2013 33.71 35.24 33.58 34.10 5,461,162 +0.64(+1.91%)
Apr 24, 2013 33.12 33.81 33.03 33.46 5,004,858 +0.51(+1.55%)
Apr 23, 2013 32.90 33.01 32.45 32.95 3,310,536 +0.05(+0.15%)
Apr 22, 2013 32.33 33.09 32.03 32.90 3,958,542 +0.60(+1.86%)
Apr 19, 2013 32.90 33.10 31.88 32.30 4,902,572 -0.56(-1.70%)
Apr 18, 2013 32.31 32.90 32.00 32.86 8,730,424 +0.88(+2.75%)
Apr 17, 2013 32.22 32.29 31.63 31.98 5,503,604 -0.42(-1.28%)
Apr 16, 2013 32.28 32.62 31.76 32.40 7,650,224 +0.63(+1.98%)
Apr 15, 2013 33.53 33.60 31.75 31.76 8,631,662 -2.08(-6.16%)
Apr 12, 2013 34.68 34.77 33.85 33.85 5,233,402 -1.05(-3.01%)
Apr 11, 2013 35.37 35.70 34.83 34.90 3,793,116 +0.12(+0.36%)
Apr 10, 2013 35.38 35.45 34.72 34.78 4,884,814 -0.39(-1.11%)
Apr 09, 2013 34.34 35.53 34.14 35.17 5,264,066 +0.85(+2.46%)
Apr 08, 2013 34.22 34.98 34.02 34.32 5,299,490 +0.34(+1.00%)
Apr 05, 2013 32.12 33.99 31.98 33.98 5,410,304 +1.66(+5.14%)
Apr 04, 2013 32.47 32.72 31.91 32.32 3,369,562 -0.05(-0.17%)
Apr 03, 2013 33.26 33.49 32.03 32.38 3,736,310 -0.95(-2.85%)
Apr 02, 2013 33.72 33.72 33.24 33.33 2,963,594 -0.06(-0.18%)
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.