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 (%)
Jun 29, 2012 41.52 41.67 38.51 39.40 8,492,290 -0.92(-2.28%)
Jun 28, 2012 40.94 41.37 39.18 40.32 10,618,713 -0.92(-2.23%)
Jun 27, 2012 38.24 41.70 38.24 41.24 15,066,599 +3.39(+8.96%)
Jun 26, 2012 36.64 37.98 36.59 37.85 4,921,527 +0.96(+2.60%)
Jun 25, 2012 36.02 37.05 35.35 36.89 3,958,648 +0.49(+1.35%)
Jun 22, 2012 35.31 36.91 34.87 36.40 4,739,431 +1.56(+4.48%)
Jun 21, 2012 36.34 36.48 34.75 34.84 3,697,468 -1.56(-4.29%)
Jun 20, 2012 36.34 37.06 35.81 36.40 2,569,637 +0.11(+0.30%)
Jun 19, 2012 36.95 37.49 35.98 36.29 4,773,717 -0.53(-1.44%)
Jun 18, 2012 36.14 36.98 35.86 36.82 5,201,494 +0.62(+1.71%)
Jun 15, 2012 35.28 36.29 35.09 36.20 4,858,176 +1.16(+3.31%)
Jun 14, 2012 32.42 35.48 32.03 35.04 6,983,424 +2.78(+8.62%)
Jun 13, 2012 33.14 33.41 32.13 32.26 3,072,144 -1.33(-3.96%)
Jun 12, 2012 32.30 33.63 31.95 33.59 3,503,758 +1.56(+4.87%)
Jun 11, 2012 33.40 33.72 31.99 32.03 2,571,883 -0.96(-2.91%)
Jun 08, 2012 32.56 33.06 32.04 32.99 2,722,570 +0.19(+0.58%)
Jun 07, 2012 33.92 34.10 32.71 32.80 2,557,655 -0.57(-1.71%)
Jun 06, 2012 32.40 33.56 32.40 33.37 2,547,024 +1.37(+4.28%)
Jun 05, 2012 31.04 32.16 30.91 32.00 2,514,953 +0.87(+2.79%)
Jun 04, 2012 31.26 31.64 29.94 31.13 4,925,167 -0.02(-0.06%)
Jun 01, 2012 31.88 32.13 30.54 31.15 5,537,004 -1.39(-4.27%)
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%)
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.