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 (%)
Jul 31, 2014 33.00 33.47 32.87 32.95 5,157,456 -0.22(-0.66%)
Jul 30, 2014 33.56 33.73 32.88 33.17 4,470,903 -0.29(-0.87%)
Jul 29, 2014 32.89 33.56 32.83 33.46 5,792,465 +0.58(+1.76%)
Jul 28, 2014 32.39 32.98 32.27 32.88 6,519,290 +0.26(+0.80%)
Jul 25, 2014 32.87 32.93 32.45 32.62 5,559,480 -0.45(-1.36%)
Jul 24, 2014 34.45 34.81 33.00 33.07 7,932,712 -0.29(-0.87%)
Jul 23, 2014 33.22 33.44 32.62 33.36 7,100,256 +0.36(+1.09%)
Jul 22, 2014 33.40 33.45 32.78 33.00 7,471,029 -0.28(-0.84%)
Jul 21, 2014 33.30 33.47 33.08 33.28 3,025,118 -0.12(-0.36%)
Jul 18, 2014 33.50 33.68 33.11 33.40 4,530,399 +0.00(+0.00%)
Jul 17, 2014 34.25 34.50 33.37 33.40 7,843,934 -1.28(-3.69%)
Jul 16, 2014 34.26 34.72 34.20 34.68 3,245,749 +0.59(+1.73%)
Jul 15, 2014 34.40 34.51 34.00 34.09 7,240,196 -0.40(-1.16%)
Jul 14, 2014 34.10 34.52 33.94 34.49 5,423,367 +0.61(+1.80%)
Jul 11, 2014 34.60 34.60 33.87 33.88 4,333,800 -0.85(-2.45%)
Jul 10, 2014 34.42 34.94 34.41 34.73 4,705,805 -0.16(-0.46%)
Jul 09, 2014 34.63 34.94 34.50 34.89 5,033,449 +0.28(+0.81%)
Jul 08, 2014 34.02 34.72 33.91 34.61 5,468,940 +0.42(+1.23%)
Jul 07, 2014 34.72 34.85 34.03 34.19 4,390,557 -0.74(-2.12%)
Jul 03, 2014 35.23 34.93 34.93 34.93 3,196,100 -0.27(-0.77%)
Jul 02, 2014 34.22 35.41 34.22 35.20 6,762,380 +0.86(+2.50%)
Jul 01, 2014 34.15 34.38 33.90 34.34 5,663,313 +0.20(+0.59%)
Jun 30, 2014 34.20 34.31 33.95 34.14 7,208,533 -0.06(-0.18%)
Jun 27, 2014 33.99 34.38 33.94 34.20 3,551,715 +0.11(+0.32%)
Jun 26, 2014 34.34 34.49 33.95 34.09 4,978,703 -0.21(-0.61%)
Jun 25, 2014 33.89 34.37 33.75 34.30 7,204,149 +0.49(+1.45%)
Jun 24, 2014 34.34 34.66 33.60 33.81 10,663,853 -1.25(-3.57%)
Jun 23, 2014 34.75 35.45 34.43 35.06 5,040,954 +0.31(+0.89%)
Jun 20, 2014 35.14 35.17 34.50 34.75 5,020,960 -0.21(-0.60%)
Jun 19, 2014 34.96 35.08 34.61 34.96 3,331,672 -0.01(-0.03%)
Jun 18, 2014 34.89 35.00 34.52 34.97 3,890,823 +0.19(+0.55%)
Jun 17, 2014 34.62 34.95 34.49 34.78 4,157,691 +0.09(+0.26%)
Jun 16, 2014 34.84 34.95 34.35 34.69 5,273,600 +0.02(+0.06%)
Jun 13, 2014 35.19 35.19 34.56 34.67 6,330,563 -0.59(-1.67%)
Jun 12, 2014 35.09 35.63 34.96 35.26 4,208,249 +0.30(+0.86%)
Jun 11, 2014 34.72 35.09 34.64 34.96 4,529,452 -0.05(-0.14%)
Jun 10, 2014 35.65 35.76 34.63 35.01 6,530,222 -1.08(-2.99%)
Jun 06, 2014 36.32 36.47 35.88 36.09 4,794,502 -0.16(-0.44%)
Jun 05, 2014 36.14 36.46 35.97 36.25 3,277,772 +0.26(+0.72%)
Jun 04, 2014 35.98 36.49 35.81 35.99 4,699,222 -0.18(-0.50%)
Jun 03, 2014 35.79 36.24 35.72 36.17 3,136,259 +0.25(+0.70%)
Jun 02, 2014 36.21 36.44 35.89 35.92 3,918,799 -0.32(-0.88%)
May 30, 2014 36.34 36.70 36.04 36.24 5,205,375 -0.30(-0.82%)
May 29, 2014 36.10 36.61 35.96 36.54 4,409,723 +0.58(+1.61%)
May 28, 2014 36.62 36.62 35.83 35.96 5,231,954 -0.43(-1.18%)
May 27, 2014 36.00 36.54 35.71 36.39 3,615,639 +0.62(+1.73%)
May 23, 2014 36.17 35.77 35.77 35.77 3,895,500 -0.23(-0.64%)
May 22, 2014 36.66 36.66 36.00 36.00 2,409,102 -0.73(-1.99%)
May 21, 2014 36.00 36.82 35.86 36.73 4,971,515 +0.41(+1.13%)
May 20, 2014 36.70 36.76 36.19 36.32 3,989,158 -0.40(-1.09%)
May 19, 2014 36.52 37.04 36.32 36.72 3,692,736 +0.21(+0.58%)
May 16, 2014 37.15 37.16 36.37 36.51 5,423,568 -0.70(-1.88%)
May 15, 2014 37.00 37.37 36.63 37.21 6,718,922 +0.09(+0.24%)
May 14, 2014 37.42 37.77 36.98 37.12 4,538,096 -0.38(-1.01%)
May 13, 2014 37.36 37.77 37.27 37.50 6,320,866 +0.31(+0.83%)
May 12, 2014 36.93 37.24 36.56 37.19 6,273,836 +0.28(+0.76%)
May 09, 2014 37.25 37.42 36.77 36.91 6,194,360 -0.34(-0.91%)
May 08, 2014 37.92 38.01 37.16 37.25 7,905,867 -0.80(-2.10%)
May 07, 2014 38.87 39.06 37.80 38.05 6,809,218 -0.50(-1.30%)
May 06, 2014 38.76 39.09 38.50 38.55 6,442,242 -0.06(-0.16%)
May 05, 2014 38.70 38.83 38.33 38.61 5,511,534 -0.17(-0.44%)
May 02, 2014 39.00 39.04 38.20 38.78 8,940,748 -0.62(-1.57%)
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.