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 (%)
Oct 30, 2009 37.24 37.28 34.74 35.06 2,139,937 -2.40(-6.40%)
Oct 29, 2009 36.84 37.98 36.78 37.46 2,112,837 +1.15(+3.16%)
Oct 28, 2009 37.96 38.35 36.10 36.31 2,812,182 -2.01(-5.26%)
Oct 27, 2009 38.56 39.01 37.54 38.33 5,745,764 +3.41(+9.76%)
Oct 26, 2009 35.45 36.48 34.64 34.92 2,189,806 -0.54(-1.52%)
Oct 23, 2009 35.56 35.66 35.15 35.45 1,746,104 -0.77(-2.14%)
Oct 22, 2009 36.91 36.91 35.48 36.23 1,692,858 -0.59(-1.61%)
Oct 21, 2009 36.29 37.90 36.29 36.82 2,738,872 +0.69(+1.92%)
Oct 20, 2009 35.55 36.24 35.52 36.13 1,177,297 -0.16(-0.43%)
Oct 19, 2009 35.46 36.39 34.94 36.28 2,274,433 +0.22(+0.61%)
Oct 16, 2009 35.94 36.33 35.57 36.07 826,218 -0.26(-0.73%)
Oct 15, 2009 35.30 36.37 35.12 36.33 1,062,012 +0.69(+1.94%)
Oct 14, 2009 35.23 35.73 35.15 35.64 1,299,078 +0.92(+2.65%)
Oct 13, 2009 34.36 34.94 33.64 34.72 986,165 +0.29(+0.85%)
Oct 12, 2009 34.53 34.77 33.82 34.42 1,012,538 +0.90(+2.69%)
Oct 09, 2009 33.78 34.23 33.37 33.52 1,186,240 -0.36(-1.05%)
Oct 08, 2009 32.86 33.99 32.83 33.88 1,327,425 +1.27(+3.88%)
Oct 07, 2009 32.78 33.22 32.17 32.61 1,167,412 -0.31(-0.94%)
Oct 06, 2009 32.23 33.19 32.22 32.92 1,326,807 +1.07(+3.35%)
Oct 05, 2009 31.20 32.05 30.92 31.85 1,596,951 +0.66(+2.10%)
Oct 02, 2009 30.53 31.41 30.38 31.20 1,522,641 +0.08(+0.26%)
Oct 01, 2009 32.49 32.63 31.07 31.12 1,226,084 -1.47(-4.50%)
Sep 30, 2009 32.92 33.13 31.82 32.58 1,737,492 +0.01(+0.03%)
Sep 29, 2009 32.46 32.95 31.97 32.57 2,069,150 +0.44(+1.36%)
Sep 28, 2009 30.98 32.47 30.43 32.14 3,426,954 +1.43(+4.66%)
Sep 25, 2009 32.81 33.09 29.35 30.71 8,083,215 -2.16(-6.57%)
Sep 24, 2009 33.45 33.66 32.39 32.87 1,288,234 -0.75(-2.22%)
Sep 23, 2009 35.04 35.04 33.50 33.61 1,736,732 -1.40(-4.01%)
Sep 22, 2009 34.74 35.15 34.32 35.02 1,265,653 +1.02(+3.00%)
Sep 21, 2009 33.82 34.13 33.12 34.00 1,257,832 -0.40(-1.17%)
Sep 18, 2009 35.19 35.55 33.91 34.40 2,117,985 -0.57(-1.62%)
Sep 17, 2009 35.59 35.97 34.55 34.96 2,075,244 +0.38(+1.11%)
Sep 16, 2009 35.01 35.84 34.45 34.58 1,756,229 -0.24(-0.68%)
Sep 15, 2009 34.15 35.25 34.02 34.82 1,459,664 +0.85(+2.50%)
Sep 14, 2009 33.64 33.99 33.29 33.97 1,373,457 +0.02(+0.05%)
Sep 11, 2009 34.49 35.02 33.78 33.95 1,183,682 -0.40(-1.17%)
Sep 10, 2009 33.32 34.38 32.91 34.35 1,265,551 +1.07(+3.20%)
Sep 09, 2009 33.59 33.60 32.79 33.29 1,011,836 +0.31(+0.94%)
Sep 08, 2009 32.62 33.20 32.54 32.98 992,109 +1.12(+3.52%)
Sep 04, 2009 31.38 31.93 31.23 31.85 1,138,362 +0.50(+1.60%)
Sep 03, 2009 31.90 32.06 31.13 31.35 1,006,724 -0.22(-0.69%)
Sep 02, 2009 31.44 32.00 31.27 31.57 1,353,038 -0.06(-0.20%)
Sep 01, 2009 31.88 32.68 31.47 31.64 1,931,341 -0.49(-1.53%)
Aug 31, 2009 32.49 32.54 31.75 32.13 1,239,842 -0.89(-2.70%)
Aug 28, 2009 33.48 33.85 32.69 33.02 1,066,646 -0.16(-0.47%)
Aug 27, 2009 33.20 33.39 32.17 33.18 916,476 -0.26(-0.76%)
Aug 26, 2009 33.20 33.72 32.88 33.43 879,910 -0.02(-0.05%)
Aug 25, 2009 34.63 34.84 33.28 33.45 1,522,109 -0.92(-2.68%)
Aug 24, 2009 34.62 34.99 34.09 34.37 1,401,401 +0.05(+0.16%)
Aug 21, 2009 33.08 34.63 33.08 34.32 2,050,668 +1.46(+4.44%)
Aug 20, 2009 32.37 32.92 32.09 32.86 1,365,302 +0.53(+1.64%)
Aug 19, 2009 31.18 32.80 31.02 32.33 1,346,085 +0.70(+2.22%)
Aug 18, 2009 30.89 31.70 30.78 31.63 902,720 +1.08(+3.52%)
Aug 17, 2009 31.34 31.44 30.31 30.55 1,567,920 -1.44(-4.50%)
Aug 14, 2009 33.08 33.09 31.75 31.99 1,016,200 -1.01(-3.07%)
Aug 13, 2009 32.97 33.52 32.36 33.00 1,468,147 +0.38(+1.17%)
Aug 12, 2009 32.10 32.93 32.05 32.62 1,357,442 +0.52(+1.62%)
Aug 11, 2009 32.30 32.43 31.90 32.10 1,024,194 -0.45(-1.37%)
Aug 10, 2009 32.26 32.86 32.06 32.55 1,104,269 +0.24(+0.73%)
Aug 07, 2009 32.31 32.72 31.49 32.31 1,258,315 +0.37(+1.17%)
Aug 06, 2009 32.25 32.56 31.42 31.94 1,195,545 -0.16(-0.48%)
Aug 05, 2009 33.18 33.26 31.82 32.09 1,796,304 -1.02(-3.08%)
Aug 04, 2009 33.23 33.73 33.00 33.11 1,364,474 -0.44(-1.30%)
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.