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 (%)
Dec 31, 2007 40.68 40.82 40.27 40.37 566,553 -0.53(-1.30%)
Dec 28, 2007 40.17 41.15 39.99 40.90 605,600 +0.97(+2.43%)
Dec 27, 2007 40.34 40.54 39.84 39.93 540,110 -0.58(-1.43%)
Dec 26, 2007 39.90 40.67 39.48 40.51 562,300 +0.81(+2.04%)
Dec 24, 2007 39.24 39.86 39.23 39.70 294,295 +0.25(+0.63%)
Dec 21, 2007 39.44 39.70 39.17 39.45 946,800 +0.44(+1.13%)
Dec 20, 2007 38.60 39.13 38.39 39.01 1,138,100 +0.45(+1.17%)
Dec 19, 2007 38.00 38.72 38.00 38.56 906,000 +0.60(+1.58%)
Dec 18, 2007 37.23 38.22 37.19 37.96 1,215,801 +0.94(+2.54%)
Dec 17, 2007 37.25 37.68 36.90 37.02 1,063,800 -0.24(-0.64%)
Dec 14, 2007 37.10 37.35 36.50 37.26 1,692,100 +0.34(+0.92%)
Dec 13, 2007 37.33 37.64 36.64 36.92 1,381,516 -0.60(-1.60%)
Dec 12, 2007 37.48 37.89 37.06 37.52 879,500 +0.89(+2.43%)
Dec 11, 2007 38.09 38.20 36.48 36.63 803,368 -1.25(-3.30%)
Dec 10, 2007 36.80 38.21 36.80 37.88 1,722,400 +1.08(+2.93%)
Dec 07, 2007 36.41 37.23 36.20 36.80 1,308,000 +0.31(+0.85%)
Dec 06, 2007 34.63 36.65 34.46 36.49 1,171,500 +1.69(+4.86%)
Dec 05, 2007 34.00 34.81 34.00 34.80 734,200 +1.21(+3.60%)
Dec 04, 2007 33.86 34.30 33.47 33.59 669,288 -0.54(-1.58%)
Dec 03, 2007 34.09 34.57 34.00 34.13 469,216 -0.29(-0.84%)
Nov 30, 2007 34.42 34.61 34.05 34.42 634,677 +0.37(+1.09%)
Nov 29, 2007 33.84 34.71 33.69 34.05 663,631 +0.21(+0.62%)
Nov 28, 2007 33.88 34.20 33.03 33.84 736,935 +0.18(+0.53%)
Nov 27, 2007 34.38 34.40 33.18 33.66 990,900 -0.79(-2.29%)
Nov 26, 2007 35.18 35.63 34.34 34.45 552,700 -0.64(-1.82%)
Nov 23, 2007 34.35 35.22 34.11 35.09 192,000 +1.09(+3.21%)
Nov 21, 2007 34.99 35.05 33.92 34.00 727,400 -1.05(-3.00%)
Nov 20, 2007 34.84 35.83 34.63 35.05 1,295,900 +0.89(+2.61%)
Nov 19, 2007 34.80 35.03 33.95 34.16 797,500 -1.11(-3.15%)
Nov 16, 2007 35.22 35.73 35.06 35.27 781,400 +0.13(+0.37%)
Nov 15, 2007 35.00 35.85 34.73 35.14 798,600 -0.05(-0.14%)
Nov 14, 2007 35.48 36.00 35.14 35.19 549,100 -0.04(-0.11%)
Nov 13, 2007 34.78 35.54 34.35 35.23 1,282,800 +0.48(+1.38%)
Nov 12, 2007 36.18 36.38 34.75 34.75 792,800 -2.09(-5.67%)
Nov 09, 2007 37.93 37.93 36.70 36.84 837,500 -1.08(-2.85%)
Nov 08, 2007 38.09 38.52 37.00 37.92 1,116,996 +0.10(+0.26%)
Nov 07, 2007 39.15 39.15 37.80 37.82 887,415 -1.32(-3.37%)
Nov 06, 2007 39.00 39.59 38.85 39.14 1,219,890 -0.07(-0.18%)
Nov 05, 2007 39.14 39.51 38.76 39.21 561,597 -0.33(-0.83%)
Nov 02, 2007 39.50 39.97 39.08 39.54 568,400 +0.24(+0.61%)
Nov 01, 2007 39.20 40.17 38.98 39.30 691,300 -0.39(-0.98%)
Oct 31, 2007 38.24 39.85 38.12 39.69 1,028,600 +1.69(+4.45%)
Oct 30, 2007 38.36 38.54 37.65 38.00 684,300 -0.58(-1.50%)
Oct 29, 2007 38.26 39.25 38.26 38.58 1,438,800 +0.80(+2.12%)
Oct 26, 2007 37.59 38.13 37.33 37.78 906,800 +0.65(+1.75%)
Oct 25, 2007 37.35 37.51 36.30 37.13 946,600 +0.13(+0.35%)
Oct 24, 2007 36.45 37.23 36.13 37.00 968,100 +0.26(+0.71%)
Oct 23, 2007 37.34 37.47 36.48 36.74 761,600 +0.04(+0.11%)
Oct 22, 2007 36.94 37.27 36.06 36.70 686,700 -0.80(-2.13%)
Oct 19, 2007 38.96 38.96 37.37 37.50 688,800 -1.66(-4.24%)
Oct 18, 2007 38.29 39.36 38.03 39.16 698,300 +0.87(+2.27%)
Oct 17, 2007 38.44 38.76 37.75 38.29 813,800 +0.42(+1.11%)
Oct 16, 2007 38.06 38.28 37.67 37.87 825,000 -0.38(-0.99%)
Oct 15, 2007 37.70 38.60 37.70 38.25 656,800 +1.03(+2.77%)
Oct 12, 2007 36.96 37.59 36.73 37.22 615,300 +0.24(+0.65%)
Oct 11, 2007 37.10 38.13 36.66 36.98 877,300 +0.39(+1.07%)
Oct 10, 2007 36.65 36.77 36.27 36.59 681,800 -0.44(-1.19%)
Oct 09, 2007 36.50 37.04 36.34 37.03 987,800 +0.72(+1.98%)
Oct 08, 2007 37.14 37.38 36.14 36.31 705,800 -0.92(-2.47%)
Oct 05, 2007 36.10 37.41 35.96 37.23 1,330,900 +1.08(+2.99%)
Oct 04, 2007 35.30 36.23 34.83 36.15 1,063,200 +0.57(+1.60%)
Oct 03, 2007 36.15 36.26 35.35 35.58 1,137,400 -0.65(-1.79%)
Oct 02, 2007 35.70 36.29 35.69 36.23 770,700 +0.35(+0.98%)
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.