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, 2009 28.02 28.62 27.17 27.93 2,193,447 +0.05(+0.20%)
Jun 29, 2009 28.25 28.56 27.82 27.87 1,854,796 -0.07(-0.26%)
Jun 26, 2009 27.82 28.17 27.36 27.94 1,953,991 -0.08(-0.29%)
Jun 25, 2009 27.62 28.40 27.46 28.03 2,519,177 +0.99(+3.68%)
Jun 24, 2009 26.83 27.40 26.55 27.03 1,641,060 +0.32(+1.19%)
Jun 23, 2009 27.23 27.34 26.09 26.71 2,041,518 -0.21(-0.78%)
Jun 22, 2009 28.44 28.63 26.66 26.92 2,331,505 -2.08(-7.17%)
Jun 19, 2009 29.30 29.77 28.77 29.00 1,739,693 -0.17(-0.59%)
Jun 18, 2009 29.54 29.81 28.67 29.18 1,559,607 -0.47(-1.60%)
Jun 17, 2009 29.48 29.93 28.63 29.65 1,646,873 -0.22(-0.73%)
Jun 16, 2009 31.87 32.12 29.84 29.87 2,651,625 -1.94(-6.09%)
Jun 15, 2009 31.77 32.36 31.03 31.80 1,260,395 -0.63(-1.95%)
Jun 12, 2009 32.03 32.48 31.67 32.44 1,408,020 -0.56(-1.69%)
Jun 11, 2009 33.28 34.06 32.98 32.99 3,127,205 -0.44(-1.31%)
Jun 10, 2009 33.40 33.75 32.38 33.43 1,769,411 +0.59(+1.80%)
Jun 09, 2009 32.29 33.22 32.21 32.84 1,142,786 +0.87(+2.71%)
Jun 08, 2009 32.03 32.23 31.16 31.97 1,617,437 -0.46(-1.43%)
Jun 05, 2009 32.94 33.44 32.00 32.44 1,577,005 -0.25(-0.75%)
Jun 04, 2009 31.15 32.78 31.15 32.68 1,794,901 +1.74(+5.63%)
Jun 03, 2009 32.32 32.50 30.28 30.94 2,235,785 -2.30(-6.91%)
Jun 02, 2009 33.43 33.63 32.71 33.24 1,734,816 -0.39(-1.17%)
Jun 01, 2009 32.78 34.31 32.78 33.63 2,546,056 +1.61(+5.04%)
May 29, 2009 31.67 32.53 31.48 32.02 1,687,036 +0.84(+2.69%)
May 28, 2009 29.38 31.39 29.16 31.18 3,056,307 +2.19(+7.54%)
May 27, 2009 28.85 29.67 28.80 28.99 2,302,612 +0.39(+1.37%)
May 26, 2009 26.87 28.66 26.47 28.60 2,640,200 +1.39(+5.09%)
May 22, 2009 27.69 28.06 27.20 27.22 1,589,092 -0.26(-0.93%)
May 21, 2009 28.67 28.69 26.88 27.47 3,149,651 -1.63(-5.61%)
May 20, 2009 30.10 30.50 29.09 29.10 2,574,236 -0.52(-1.75%)
May 19, 2009 29.88 30.57 29.57 29.62 1,856,655 -0.28(-0.94%)
May 18, 2009 28.64 29.91 28.54 29.90 1,527,237 +1.81(+6.46%)
May 15, 2009 28.56 29.02 27.68 28.09 1,661,840 -0.59(-2.07%)
May 14, 2009 27.99 29.11 27.49 28.68 1,758,300 +0.59(+2.11%)
May 13, 2009 28.94 29.38 28.01 28.09 2,362,546 -1.47(-4.96%)
May 12, 2009 30.55 30.73 28.34 29.56 2,255,871 -0.62(-2.05%)
May 11, 2009 31.05 31.05 29.93 30.18 971,274 -1.33(-4.22%)
May 08, 2009 30.10 31.85 29.95 31.51 2,256,541 +2.06(+6.99%)
May 07, 2009 31.82 32.25 28.87 29.45 3,289,231 -1.75(-5.60%)
May 06, 2009 30.57 31.81 30.53 31.20 1,905,276 +0.89(+2.95%)
May 05, 2009 30.82 31.16 29.52 30.31 1,387,696 -0.85(-2.72%)
May 04, 2009 30.90 31.15 30.77 31.15 1,641,349 +1.98(+6.78%)
May 01, 2009 27.57 29.54 27.36 29.18 1,779,477 +1.66(+6.03%)
Apr 30, 2009 28.69 29.28 27.30 27.52 2,333,700 -0.94(-3.30%)
Apr 29, 2009 27.87 28.98 27.36 28.45 4,901,666 +2.21(+8.40%)
Apr 28, 2009 25.23 26.80 25.06 26.25 2,525,711 +0.61(+2.38%)
Apr 27, 2009 25.32 25.98 24.96 25.64 1,269,465 -0.24(-0.92%)
Apr 24, 2009 25.62 26.27 25.62 25.88 1,746,377 +0.58(+2.31%)
Apr 23, 2009 24.75 25.68 24.34 25.29 1,896,831 +1.02(+4.21%)
Apr 22, 2009 24.13 25.05 24.05 24.27 1,903,059 -0.33(-1.33%)
Apr 21, 2009 23.71 24.93 23.50 24.60 1,242,324 +0.57(+2.35%)
Apr 20, 2009 25.75 25.89 23.96 24.03 1,971,071 -2.52(-9.47%)
Apr 17, 2009 26.16 26.87 25.88 26.55 1,443,816 +0.77(+3.01%)
Apr 16, 2009 25.37 26.05 24.86 25.78 1,468,476 +0.64(+2.54%)
Apr 15, 2009 25.28 25.45 24.51 25.14 2,149,716 -0.31(-1.22%)
Apr 14, 2009 25.28 26.43 25.03 25.45 1,547,541 -0.05(-0.18%)
Apr 13, 2009 25.45 25.90 24.74 25.49 2,011,458 -0.52(-2.00%)
Apr 09, 2009 25.32 26.10 25.31 26.01 1,975,146 +1.39(+5.63%)
Apr 08, 2009 24.11 24.91 23.12 24.63 1,873,047 +0.71(+2.97%)
Apr 07, 2009 24.20 24.41 23.56 23.92 1,993,095 -0.91(-3.67%)
Apr 06, 2009 24.43 24.93 23.85 24.83 2,531,673 +0.02(+0.07%)
Apr 03, 2009 23.26 24.86 23.24 24.81 2,112,595 +1.45(+6.20%)
Apr 02, 2009 22.95 24.01 22.94 23.36 1,776,787 +1.14(+5.13%)
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.