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 37.08 37.20 36.70 36.79 621,604 -0.48(-1.30%)
Dec 28, 2007 36.61 37.51 36.45 37.28 664,446 +0.88(+2.43%)
Dec 27, 2007 36.77 36.95 36.31 36.39 592,592 -0.53(-1.43%)
Dec 26, 2007 36.37 37.07 35.98 36.92 616,938 +0.74(+2.04%)
Dec 24, 2007 35.76 36.33 35.76 36.18 322,891 +0.23(+0.63%)
Dec 21, 2007 35.95 36.18 35.70 35.96 1,038,800 +0.40(+1.13%)
Dec 20, 2007 35.18 35.66 34.99 35.56 1,248,689 +0.41(+1.17%)
Dec 19, 2007 34.63 35.29 34.63 35.15 994,035 +0.55(+1.58%)
Dec 18, 2007 33.93 34.84 33.90 34.60 1,333,940 +0.86(+2.54%)
Dec 17, 2007 33.95 34.34 33.63 33.74 1,167,169 -0.22(-0.64%)
Dec 14, 2007 33.81 34.04 33.27 33.96 1,856,521 +0.31(+0.92%)
Dec 13, 2007 34.02 34.31 33.40 33.65 1,515,757 -0.55(-1.60%)
Dec 12, 2007 34.16 34.53 33.78 34.20 964,960 +0.81(+2.43%)
Dec 11, 2007 34.72 34.82 33.25 33.39 881,431 -1.14(-3.30%)
Dec 10, 2007 33.54 34.83 33.54 34.53 1,889,765 +0.98(+2.93%)
Dec 07, 2007 33.19 33.93 32.99 33.54 1,435,098 +0.28(+0.85%)
Dec 06, 2007 31.56 33.40 31.41 33.26 1,285,334 +1.54(+4.86%)
Dec 05, 2007 30.99 31.73 30.99 31.72 805,542 +1.10(+3.60%)
Dec 04, 2007 30.86 31.26 30.51 30.62 734,322 -0.49(-1.58%)
Dec 03, 2007 31.07 31.51 30.99 31.11 514,809 -0.26(-0.84%)
Nov 30, 2007 31.37 31.54 31.03 31.37 696,348 +0.34(+1.09%)
Nov 29, 2007 30.84 31.64 30.71 31.03 728,115 +0.19(+0.62%)
Nov 28, 2007 30.88 31.17 30.10 30.84 808,542 +0.16(+0.53%)
Nov 27, 2007 31.34 31.35 30.24 30.68 1,087,185 -0.72(-2.29%)
Nov 26, 2007 32.06 32.47 31.30 31.40 606,405 -0.58(-1.82%)
Nov 23, 2007 31.31 32.10 31.09 31.98 210,656 +0.99(+3.21%)
Nov 21, 2007 31.89 31.95 30.92 30.99 798,081 -0.96(-3.00%)
Nov 20, 2007 31.75 32.66 31.56 31.95 1,421,822 +0.81(+2.61%)
Nov 19, 2007 31.72 31.93 30.94 31.13 874,992 -1.01(-3.15%)
Nov 16, 2007 32.10 32.57 31.95 32.15 857,328 +0.12(+0.37%)
Nov 15, 2007 31.90 32.67 31.65 32.03 876,199 -0.05(-0.14%)
Nov 14, 2007 32.34 32.81 32.03 32.07 602,456 -0.04(-0.11%)
Nov 13, 2007 31.70 32.39 31.31 32.11 1,407,449 +0.44(+1.38%)
Nov 12, 2007 32.98 33.16 31.67 31.67 869,836 -1.90(-5.67%)
Nov 09, 2007 34.57 34.57 33.45 33.58 918,879 -0.98(-2.85%)
Nov 08, 2007 34.72 35.11 33.72 34.56 1,225,534 +0.09(+0.26%)
Nov 07, 2007 35.68 35.68 34.45 34.47 973,645 -1.20(-3.37%)
Nov 06, 2007 35.55 36.08 35.41 35.67 1,338,426 -0.06(-0.18%)
Nov 05, 2007 35.67 36.01 35.33 35.74 616,167 -0.30(-0.83%)
Nov 02, 2007 36.00 36.43 35.62 36.04 623,631 +0.22(+0.61%)
Nov 01, 2007 35.73 36.61 35.53 35.82 758,473 -0.36(-0.98%)
Oct 31, 2007 34.85 36.32 34.74 36.17 1,128,548 +1.54(+4.45%)
Oct 30, 2007 34.96 35.13 34.32 34.63 750,793 -0.53(-1.50%)
Oct 29, 2007 34.87 35.77 34.87 35.16 1,578,608 +0.73(+2.12%)
Oct 26, 2007 34.26 34.75 34.02 34.43 994,913 +0.59(+1.75%)
Oct 25, 2007 34.04 34.19 33.09 33.84 1,038,581 +0.12(+0.35%)
Oct 24, 2007 33.22 33.93 32.93 33.72 1,062,170 +0.24(+0.71%)
Oct 23, 2007 34.03 34.15 33.25 33.49 835,604 +0.04(+0.11%)
Oct 22, 2007 33.67 33.97 32.87 33.45 753,426 -0.73(-2.13%)
Oct 19, 2007 35.51 35.51 34.06 34.18 755,730 -1.51(-4.24%)
Oct 18, 2007 34.90 35.87 34.66 35.69 766,153 +0.79(+2.27%)
Oct 17, 2007 35.04 35.33 34.41 34.90 892,876 +0.38(+1.11%)
Oct 16, 2007 34.69 34.89 34.33 34.52 905,165 -0.35(-0.99%)
Oct 15, 2007 34.36 35.18 34.36 34.86 720,621 +0.94(+2.77%)
Oct 12, 2007 33.69 34.26 33.48 33.92 675,088 +0.22(+0.65%)
Oct 11, 2007 33.81 34.75 33.41 33.70 962,547 +0.36(+1.07%)
Oct 10, 2007 33.40 33.51 33.06 33.35 748,050 -0.40(-1.19%)
Oct 09, 2007 33.27 33.76 33.12 33.75 1,083,784 +0.66(+1.98%)
Oct 08, 2007 33.85 34.07 32.94 33.09 774,382 -0.84(-2.47%)
Oct 05, 2007 32.90 34.10 32.78 33.93 1,460,223 +0.98(+2.99%)
Oct 04, 2007 32.17 33.02 31.75 32.95 1,166,511 +0.52(+1.60%)
Oct 03, 2007 32.95 33.05 32.22 32.43 1,247,921 -0.59(-1.79%)
Oct 02, 2007 32.54 33.08 32.53 33.02 845,588 +0.32(+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.