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 30, 2011 70.21 70.63 69.55 69.58 1,021,365 -0.96(-1.36%)
Dec 29, 2011 69.95 70.90 69.81 70.54 901,991 +0.68(+0.97%)
Dec 28, 2011 71.72 71.95 69.61 69.86 913,920 -1.58(-2.21%)
Dec 27, 2011 71.17 72.30 71.11 71.44 1,201,496 -0.06(-0.08%)
Dec 23, 2011 71.40 71.56 70.22 71.49 906,176 +0.59(+0.83%)
Dec 21, 2011 70.68 71.11 68.89 70.90 1,657,554 +0.21(+0.30%)
Dec 20, 2011 67.61 71.21 67.61 70.69 2,487,388 +4.65(+7.04%)
Dec 19, 2011 67.91 68.28 65.78 66.05 2,010,021 -1.94(-2.86%)
Dec 16, 2011 66.72 68.09 65.64 67.99 2,727,325 +1.90(+2.87%)
Dec 15, 2011 67.92 68.49 65.85 66.09 2,240,212 -1.08(-1.61%)
Dec 14, 2011 68.65 68.65 65.25 67.17 3,552,705 -2.59(-3.71%)
Dec 13, 2011 71.68 73.03 68.98 69.76 1,621,181 -1.40(-1.97%)
Dec 12, 2011 73.05 73.08 70.18 71.16 1,873,753 -3.25(-4.37%)
Dec 09, 2011 74.15 74.73 73.06 74.42 1,994,893 +0.51(+0.69%)
Dec 08, 2011 74.37 75.05 73.10 73.90 2,064,672 -0.80(-1.07%)
Dec 07, 2011 78.38 78.38 73.51 74.70 2,498,451 -3.95(-5.02%)
Dec 06, 2011 78.55 79.27 77.14 78.65 1,267,662 -0.08(-0.10%)
Dec 05, 2011 80.88 81.46 77.81 78.73 1,622,740 -0.48(-0.60%)
Dec 02, 2011 79.78 81.77 79.08 79.21 1,614,082 +0.58(+0.73%)
Dec 01, 2011 80.27 81.63 77.44 78.63 2,510,546 -2.58(-3.17%)
Nov 30, 2011 78.60 81.27 78.60 81.21 2,467,536 +5.04(+6.62%)
Nov 29, 2011 73.51 76.64 73.33 76.17 2,553,716 +2.81(+3.84%)
Nov 28, 2011 73.69 74.73 72.39 73.35 2,657,504 +3.05(+4.34%)
Nov 25, 2011 68.66 70.82 68.17 70.30 818,328 +1.29(+1.87%)
Nov 23, 2011 72.13 72.39 68.81 69.01 2,053,590 -4.41(-6.01%)
Nov 22, 2011 73.59 74.61 72.65 73.42 1,611,337 -0.14(-0.19%)
Nov 21, 2011 73.46 73.99 72.10 73.55 1,984,094 -1.74(-2.31%)
Nov 18, 2011 75.24 76.50 74.01 75.30 2,186,838 +1.14(+1.53%)
Nov 17, 2011 77.97 78.32 73.59 74.16 2,496,958 -3.93(-5.04%)
Nov 16, 2011 78.12 81.00 78.01 78.09 1,852,019 -0.56(-0.71%)
Nov 15, 2011 78.66 80.03 78.10 78.65 1,898,218 -0.47(-0.59%)
Nov 14, 2011 79.94 80.25 77.86 79.12 1,466,471 -1.60(-1.99%)
Nov 11, 2011 80.26 82.50 80.07 80.72 2,622,110 +1.38(+1.74%)
Nov 10, 2011 75.63 80.12 75.63 79.34 3,197,864 +5.69(+7.73%)
Nov 09, 2011 73.67 76.06 73.05 73.65 2,276,064 -2.41(-3.17%)
Nov 08, 2011 77.58 77.58 74.70 76.06 2,037,170 -0.61(-0.80%)
Nov 07, 2011 76.91 77.73 75.26 76.67 2,405,703 +0.03(+0.04%)
Nov 04, 2011 74.25 76.97 73.68 76.64 2,080,229 +1.42(+1.89%)
Nov 03, 2011 75.23 76.97 73.17 75.22 2,332,642 +1.53(+2.08%)
Nov 02, 2011 72.96 74.93 72.06 73.69 2,799,578 +2.54(+3.57%)
Nov 01, 2011 68.24 72.32 66.65 71.15 3,439,239 -0.06(-0.09%)
Oct 31, 2011 72.09 72.69 69.92 71.22 2,773,379 -2.27(-3.09%)
Oct 28, 2011 70.71 74.65 70.22 73.49 3,305,987 +2.54(+3.58%)
Oct 27, 2011 67.57 73.80 66.89 70.95 6,803,128 +9.70(+15.84%)
Oct 26, 2011 61.42 62.62 58.39 61.25 3,440,188 +0.66(+1.09%)
Oct 25, 2011 64.50 64.50 60.42 60.59 2,162,920 -4.12(-6.37%)
Oct 24, 2011 64.49 65.38 63.34 64.71 2,519,248 +0.30(+0.47%)
Oct 21, 2011 64.12 65.01 63.95 64.41 1,966,647 +1.30(+2.06%)
Oct 20, 2011 62.31 63.95 61.59 63.11 2,039,327 +0.58(+0.92%)
Oct 19, 2011 63.91 64.99 62.01 62.53 3,019,887 -1.26(-1.97%)
Oct 18, 2011 63.09 64.13 60.73 63.79 2,573,575 +0.64(+1.02%)
Oct 17, 2011 62.07 65.41 61.76 63.15 2,907,235 +0.54(+0.86%)
Oct 14, 2011 60.31 62.62 58.58 62.60 2,312,251 +3.09(+5.19%)
Oct 13, 2011 58.50 59.90 55.90 59.52 4,821,193 +0.50(+0.85%)
Oct 12, 2011 60.71 61.33 58.92 59.01 2,745,480 -1.29(-2.14%)
Oct 11, 2011 60.74 61.74 59.57 60.30 1,321,399 -1.26(-2.04%)
Oct 10, 2011 59.87 62.27 59.48 61.56 1,589,811 +3.26(+5.60%)
Oct 07, 2011 60.63 60.87 57.68 58.30 1,981,880 -1.75(-2.91%)
Oct 06, 2011 60.89 61.56 59.30 60.05 2,041,833 +1.12(+1.90%)
Oct 05, 2011 57.01 59.58 54.95 58.93 3,144,003 +2.87(+5.12%)
Oct 04, 2011 52.16 56.19 50.89 56.06 2,299,220 +2.38(+4.44%)
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.