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 30, 2008 67.42 68.84 66.44 67.73 1,886,331 +2.54(+3.90%)
Jun 27, 2008 64.32 66.12 63.72 65.19 2,194,911 +0.56(+0.87%)
Jun 26, 2008 64.95 65.61 62.70 64.63 2,474,884 +0.53(+0.83%)
Jun 25, 2008 65.98 65.98 62.01 64.10 2,837,272 -0.93(-1.43%)
Jun 24, 2008 67.85 68.01 64.80 65.03 2,669,513 -2.53(-3.74%)
Jun 23, 2008 65.21 68.13 65.21 67.56 3,292,601 +2.16(+3.30%)
Jun 20, 2008 68.11 68.42 64.98 65.40 9,961,414 -1.70(-2.53%)
Jun 19, 2008 69.34 69.47 65.55 67.10 1,725,306 -1.14(-1.67%)
Jun 18, 2008 70.06 71.01 67.33 68.24 2,544,469 -2.87(-4.04%)
Jun 17, 2008 68.67 71.24 68.67 71.11 1,377,503 +1.90(+2.75%)
Jun 16, 2008 68.50 69.37 67.23 69.21 1,977,887 +2.79(+4.20%)
Jun 13, 2008 66.75 67.60 65.19 66.42 2,377,940 +0.65(+0.99%)
Jun 12, 2008 67.30 67.53 65.14 65.77 1,552,657 -3.23(-4.68%)
Jun 11, 2008 68.12 69.92 66.95 69.00 1,581,826 +1.69(+2.51%)
Jun 10, 2008 69.52 72.00 66.05 67.31 2,056,393 -3.67(-5.17%)
Jun 09, 2008 68.63 71.89 68.60 70.98 1,757,006 +2.95(+4.34%)
Jun 06, 2008 68.27 72.00 68.03 68.03 3,282,609 +1.46(+2.19%)
Jun 05, 2008 60.99 66.67 60.99 66.57 3,170,756 +7.50(+12.70%)
Jun 04, 2008 61.36 61.74 58.93 59.07 1,208,293 -2.28(-3.72%)
Jun 03, 2008 60.84 62.55 60.24 61.35 2,050,571 +0.72(+1.19%)
Jun 02, 2008 59.95 61.52 59.40 60.63 1,895,630 +0.38(+0.63%)
May 30, 2008 59.32 61.42 59.32 60.25 5,417,495 +2.27(+3.92%)
May 29, 2008 58.87 59.77 57.55 57.98 2,025,805 -1.26(-2.13%)
May 28, 2008 59.21 59.92 58.37 59.24 1,882,709 +0.00(+0.00%)
May 27, 2008 60.01 61.33 58.78 59.24 1,416,157 -0.92(-1.53%)
May 26, 2008 61.45 63.12 59.40 60.16 0 +0.00(+0.00%)
May 23, 2008 61.45 63.12 59.40 60.16 1,318,282 -0.98(-1.60%)
May 22, 2008 61.87 62.23 59.85 61.14 1,318,015 -0.43(-0.70%)
May 21, 2008 63.35 64.13 61.42 61.57 1,126,079 -1.97(-3.10%)
May 20, 2008 61.95 64.13 61.95 63.54 788,602 +1.58(+2.55%)
May 19, 2008 63.09 63.44 61.63 61.96 876,910 -0.81(-1.29%)
May 16, 2008 62.92 63.83 61.85 62.77 687,440 +0.78(+1.26%)
May 15, 2008 62.77 63.06 60.16 61.99 936,705 -0.36(-0.58%)
May 14, 2008 62.02 64.01 62.02 62.35 1,493,052 -0.02(-0.03%)
May 13, 2008 60.57 62.37 59.67 62.37 1,046,377 +1.82(+3.01%)
May 12, 2008 60.46 61.04 59.30 60.55 719,864 -0.76(-1.24%)
May 09, 2008 62.47 62.76 59.88 61.31 595,713 -1.01(-1.62%)
May 08, 2008 61.51 62.87 60.97 62.32 1,271,734 +1.25(+2.05%)
May 07, 2008 61.45 62.18 60.76 61.07 1,220,199 +0.78(+1.29%)
May 06, 2008 58.49 60.57 58.49 60.29 991,425 +1.81(+3.10%)
May 05, 2008 57.65 59.26 57.22 58.48 995,776 +0.66(+1.14%)
May 02, 2008 55.40 57.85 55.28 57.82 1,126,799 +2.56(+4.63%)
May 01, 2008 56.65 57.20 54.23 55.26 2,055,420 -1.71(-3.00%)
Apr 30, 2008 56.64 57.93 55.40 56.97 1,061,984 +0.97(+1.73%)
Apr 29, 2008 56.65 56.92 55.75 56.00 1,048,214 -1.04(-1.82%)
Apr 28, 2008 57.76 59.26 56.68 57.04 891,081 -1.00(-1.72%)
Apr 25, 2008 57.15 58.46 56.65 58.04 979,929 +1.81(+3.22%)
Apr 24, 2008 57.09 57.21 55.42 56.23 1,426,497 -0.87(-1.52%)
Apr 23, 2008 59.05 59.20 56.66 57.10 1,746,610 -2.26(-3.81%)
Apr 22, 2008 61.54 62.15 59.10 59.36 1,485,752 -1.95(-3.18%)
Apr 21, 2008 61.26 61.87 59.90 61.31 900,082 +0.05(+0.08%)
Apr 18, 2008 60.70 61.48 59.25 61.26 870,041 +1.02(+1.69%)
Apr 17, 2008 61.94 62.48 59.39 60.24 962,119 -1.11(-1.81%)
Apr 16, 2008 60.00 61.47 59.42 61.35 1,104,696 +1.94(+3.27%)
Apr 15, 2008 58.88 59.87 57.56 59.41 1,078,052 +1.49(+2.57%)
Apr 14, 2008 58.04 59.00 57.30 57.92 662,731 +0.31(+0.54%)
Apr 11, 2008 57.71 58.07 56.32 57.61 779,401 +0.19(+0.33%)
Apr 10, 2008 58.41 58.91 56.42 57.42 1,172,942 -0.62(-1.07%)
Apr 09, 2008 57.94 59.00 57.38 58.04 1,559,185 +1.06(+1.86%)
Apr 08, 2008 55.41 57.55 55.41 56.98 1,127,700 +1.30(+2.33%)
Apr 07, 2008 55.49 56.98 54.91 55.68 1,119,251 +0.84(+1.53%)
Apr 04, 2008 54.19 55.51 54.19 54.84 978,810 +1.24(+2.31%)
Apr 03, 2008 52.50 54.58 52.40 53.60 891,489 -0.04(-0.07%)
Apr 02, 2008 52.01 54.29 51.70 53.64 1,193,210 +2.16(+4.20%)
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.