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 30, 2011 57.17 59.06 56.17 56.73 1,727,824 -2.03(-3.46%)
Sep 29, 2011 60.19 60.40 57.00 58.77 1,594,876 +0.45(+0.77%)
Sep 28, 2011 61.10 61.61 58.21 58.32 2,009,324 -2.42(-3.98%)
Sep 27, 2011 60.94 63.26 60.28 60.74 2,317,103 +1.26(+2.13%)
Sep 26, 2011 56.50 59.54 55.18 59.47 3,204,931 +3.47(+6.20%)
Sep 23, 2011 58.66 59.25 55.54 56.00 3,196,937 -3.31(-5.58%)
Sep 22, 2011 61.10 62.89 57.65 59.31 4,335,150 -4.87(-7.58%)
Sep 21, 2011 65.28 70.62 64.15 64.17 4,999,770 -1.26(-1.92%)
Sep 20, 2011 67.11 68.66 65.35 65.43 2,187,656 -1.25(-1.87%)
Sep 19, 2011 62.94 67.61 61.74 66.67 4,569,131 +2.02(+3.12%)
Sep 16, 2011 63.91 65.67 63.00 64.66 4,220,026 +0.96(+1.51%)
Sep 15, 2011 65.08 65.22 62.75 63.70 2,704,003 -0.55(-0.86%)
Sep 14, 2011 64.35 65.12 62.13 64.24 2,323,149 +0.29(+0.46%)
Sep 13, 2011 63.66 64.40 61.59 63.95 2,210,540 +0.05(+0.09%)
Sep 12, 2011 63.03 65.10 61.66 63.90 2,966,430 -0.42(-0.66%)
Sep 09, 2011 67.23 67.39 63.53 64.32 3,574,281 -3.77(-5.53%)
Sep 08, 2011 69.83 70.81 67.82 68.08 2,661,177 -2.58(-3.66%)
Sep 07, 2011 70.30 72.07 69.96 70.67 1,892,016 +1.85(+2.69%)
Sep 06, 2011 66.03 69.05 64.57 68.82 2,134,272 +0.79(+1.16%)
Sep 02, 2011 67.34 68.70 65.98 68.03 1,478,570 -0.97(-1.41%)
Sep 01, 2011 69.73 72.00 68.95 69.00 1,777,487 -0.51(-0.74%)
Aug 31, 2011 70.83 71.91 68.97 69.51 2,119,096 -0.74(-1.06%)
Aug 30, 2011 67.48 70.99 67.11 70.26 2,635,785 +2.47(+3.64%)
Aug 29, 2011 66.70 67.87 65.65 67.79 1,644,783 +1.86(+2.82%)
Aug 26, 2011 62.97 66.10 62.45 65.93 2,249,390 +2.24(+3.53%)
Aug 25, 2011 64.67 65.52 62.87 63.69 1,593,064 -0.69(-1.07%)
Aug 24, 2011 64.01 64.85 62.66 64.37 1,276,422 +0.04(+0.06%)
Aug 23, 2011 61.25 64.35 60.00 64.34 1,704,201 +3.76(+6.20%)
Aug 22, 2011 63.27 63.62 59.36 60.58 1,986,307 -0.44(-0.72%)
Aug 19, 2011 60.84 63.62 60.62 61.02 2,133,869 -1.26(-2.03%)
Aug 18, 2011 64.19 64.19 61.33 62.28 2,293,136 -3.78(-5.73%)
Aug 17, 2011 66.85 67.56 65.41 66.07 1,582,654 +0.19(+0.29%)
Aug 16, 2011 66.73 67.37 65.07 65.88 2,131,874 -1.93(-2.85%)
Aug 15, 2011 66.95 68.17 66.82 67.81 2,486,791 +1.63(+2.46%)
Aug 12, 2011 66.46 67.19 64.62 66.18 1,535,525 +0.93(+1.43%)
Aug 11, 2011 61.51 66.44 60.66 65.24 2,898,831 +4.12(+6.75%)
Aug 10, 2011 58.81 64.13 58.35 61.12 3,132,296 +1.00(+1.66%)
Aug 09, 2011 58.83 60.91 54.86 60.12 3,966,229 +5.81(+10.69%)
Aug 08, 2011 58.83 58.83 52.94 54.31 3,999,076 -6.93(-11.32%)
Aug 05, 2011 63.03 63.89 59.15 61.25 4,292,345 -0.59(-0.95%)
Aug 04, 2011 65.62 65.86 61.64 61.83 2,832,795 -5.16(-7.70%)
Aug 03, 2011 67.31 68.00 65.11 66.99 2,209,788 -0.32(-0.48%)
Aug 02, 2011 68.54 69.87 67.21 67.31 1,624,049 -1.62(-2.35%)
Aug 01, 2011 69.25 69.58 67.37 68.93 1,661,970 +1.08(+1.59%)
Jul 29, 2011 68.42 68.87 67.50 67.85 2,472,278 -1.60(-2.31%)
Jul 28, 2011 66.05 72.30 66.05 69.45 3,707,179 +4.46(+6.86%)
Jul 27, 2011 66.38 66.88 64.72 64.99 1,950,153 -1.90(-2.83%)
Jul 26, 2011 66.06 67.86 65.23 66.89 1,388,342 +0.66(+1.00%)
Jul 25, 2011 64.60 67.01 64.35 66.23 1,272,513 +0.35(+0.53%)
Jul 22, 2011 65.75 66.09 65.70 65.88 1,047,076 +0.52(+0.80%)
Jul 21, 2011 65.19 66.19 64.80 65.36 1,538,162 +1.00(+1.55%)
Jul 20, 2011 65.34 65.34 64.18 64.36 1,237,656 -0.74(-1.14%)
Jul 19, 2011 63.64 65.16 63.64 65.10 1,887,602 +2.29(+3.65%)
Jul 18, 2011 62.16 62.90 61.37 62.81 2,022,979 +0.14(+0.22%)
Jul 15, 2011 60.66 63.91 60.66 62.68 6,360,440 +5.34(+9.31%)
Jul 14, 2011 59.38 59.56 57.26 57.34 1,705,426 -1.68(-2.84%)
Jul 13, 2011 58.45 60.08 58.27 59.01 1,796,644 +1.02(+1.75%)
Jul 12, 2011 58.25 58.98 57.88 58.00 1,680,160 -0.07(-0.13%)
Jul 11, 2011 59.85 59.96 57.90 58.07 2,029,303 -2.82(-4.63%)
Jul 08, 2011 59.94 60.98 59.60 60.89 1,511,749 -0.10(-0.17%)
Jul 07, 2011 62.26 63.00 60.50 60.99 2,518,615 +0.09(+0.15%)
Jul 06, 2011 61.44 61.63 60.24 60.90 1,905,585 -0.61(-1.00%)
Jul 05, 2011 60.80 63.01 60.80 61.51 1,880,962 -0.05(-0.07%)
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.