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 (%)
Sep 28, 2012 41.14 41.52 40.47 41.21 1,815,947 -0.11(-0.27%)
Sep 27, 2012 40.80 41.67 40.45 41.32 2,780,500 +0.93(+2.29%)
Sep 26, 2012 39.99 40.85 39.51 40.40 2,587,238 +0.33(+0.82%)
Sep 25, 2012 40.65 40.75 40.04 40.07 2,246,726 -0.25(-0.61%)
Sep 24, 2012 40.61 40.62 39.89 40.31 2,873,915 -1.04(-2.51%)
Sep 21, 2012 40.97 41.59 40.89 41.35 2,812,384 +0.78(+1.92%)
Sep 20, 2012 40.47 40.59 40.01 40.57 2,825,123 -0.40(-0.99%)
Sep 19, 2012 41.16 41.41 40.66 40.97 2,194,982 -0.28(-0.69%)
Sep 18, 2012 41.27 42.12 40.97 41.26 2,116,289 -0.12(-0.29%)
Sep 17, 2012 41.95 42.37 41.21 41.38 1,312,659 -0.72(-1.70%)
Sep 14, 2012 42.19 43.37 41.67 42.09 4,190,590 +0.10(+0.24%)
Sep 13, 2012 41.83 42.67 40.70 41.99 3,200,152 +0.19(+0.46%)
Sep 12, 2012 41.07 42.36 40.74 41.80 4,601,021 +0.95(+2.31%)
Sep 11, 2012 38.90 41.07 38.90 40.85 4,408,463 +2.20(+5.70%)
Sep 10, 2012 39.51 39.92 38.48 38.65 2,402,080 -0.06(-0.14%)
Sep 07, 2012 38.32 39.13 38.22 38.71 1,996,261 +0.54(+1.42%)
Sep 06, 2012 37.60 38.74 37.38 38.17 1,832,755 +0.92(+2.46%)
Sep 05, 2012 38.13 38.13 37.19 37.25 1,993,928 -0.84(-2.22%)
Sep 04, 2012 37.89 38.18 37.13 38.09 1,740,497 +0.08(+0.22%)
Aug 31, 2012 37.64 38.45 37.17 38.01 2,271,139 +0.80(+2.15%)
Aug 30, 2012 37.41 37.77 36.99 37.21 1,787,565 -0.53(-1.41%)
Aug 29, 2012 38.20 38.36 37.68 37.74 1,376,429 -1.03(-2.65%)
Aug 27, 2012 38.43 39.34 38.11 38.77 2,100,705 +0.35(+0.91%)
Aug 24, 2012 37.32 38.54 37.17 38.42 1,589,529 +1.12(+3.00%)
Aug 23, 2012 38.32 38.46 37.25 37.30 2,658,030 -1.26(-3.26%)
Aug 22, 2012 38.11 38.67 37.77 38.56 1,650,735 +0.23(+0.60%)
Aug 21, 2012 38.84 39.57 38.15 38.33 2,526,796 -0.28(-0.74%)
Aug 20, 2012 39.40 39.45 37.97 38.61 2,725,950 -0.84(-2.14%)
Aug 17, 2012 40.60 40.60 39.30 39.46 2,805,807 -0.28(-0.72%)
Aug 16, 2012 39.06 40.09 38.90 39.74 2,298,362 +1.04(+2.68%)
Aug 15, 2012 38.97 39.24 38.48 38.71 1,244,209 -0.33(-0.85%)
Aug 14, 2012 38.77 39.24 38.34 39.04 1,891,008 +0.45(+1.17%)
Aug 13, 2012 39.33 39.62 38.32 38.59 2,063,760 -0.77(-1.96%)
Aug 10, 2012 39.36 39.50 38.38 39.36 2,275,879 -0.55(-1.38%)
Aug 09, 2012 38.83 40.66 38.53 39.91 3,297,804 +1.02(+2.62%)
Aug 08, 2012 39.15 39.34 38.41 38.89 2,168,905 -0.47(-1.19%)
Aug 07, 2012 37.94 39.84 37.69 39.36 2,897,159 +1.92(+5.12%)
Aug 06, 2012 38.08 38.56 37.41 37.44 2,255,700 -0.36(-0.95%)
Aug 03, 2012 38.22 38.37 37.22 37.80 3,102,619 +0.50(+1.33%)
Aug 02, 2012 38.00 38.04 36.31 37.30 3,300,984 -1.26(-3.26%)
Aug 01, 2012 39.00 39.34 37.71 38.56 3,356,994 -0.17(-0.43%)
Jul 31, 2012 39.46 40.05 38.62 38.73 3,106,161 -0.72(-1.82%)
Jul 30, 2012 38.59 40.18 38.59 39.44 4,035,798 +0.88(+2.28%)
Jul 27, 2012 38.43 38.70 37.84 38.56 3,828,398 +0.23(+0.60%)
Jul 26, 2012 36.84 38.62 36.78 38.33 5,669,950 +2.28(+6.31%)
Jul 25, 2012 36.08 36.43 34.50 36.06 6,076,409 -0.18(-0.51%)
Jul 24, 2012 36.46 37.78 35.84 36.24 6,020,901 -0.50(-1.35%)
Jul 23, 2012 35.86 36.88 34.70 36.73 4,771,234 -0.15(-0.40%)
Jul 20, 2012 35.85 36.90 35.43 36.88 4,450,676 +0.75(+2.08%)
Jul 19, 2012 36.76 36.83 35.28 36.13 4,410,836 -0.49(-1.33%)
Jul 18, 2012 36.57 37.16 36.40 36.62 5,571,842 -0.11(-0.30%)
Jul 17, 2012 37.41 37.60 36.33 36.73 5,328,423 -0.25(-0.67%)
Jul 16, 2012 36.76 37.36 36.69 36.97 5,529,397 -0.27(-0.71%)
Jul 13, 2012 36.49 37.50 36.18 37.24 4,075,284 +1.49(+4.16%)
Jul 12, 2012 35.56 36.00 35.31 35.75 4,732,643 -0.42(-1.17%)
Jul 11, 2012 35.94 36.40 35.06 36.17 3,805,734 +0.33(+0.92%)
Jul 10, 2012 37.13 37.45 35.62 35.84 4,781,855 -1.10(-2.98%)
Jul 09, 2012 37.28 37.55 36.38 36.95 4,088,502 +0.70(+1.92%)
Jul 06, 2012 35.99 36.87 35.74 36.25 4,173,330 -0.32(-0.88%)
Jul 05, 2012 36.57 37.40 36.41 36.57 3,807,245 -0.26(-0.70%)
Jul 03, 2012 36.80 37.26 36.52 36.83 2,785,223 +0.38(+1.03%)
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.