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 (%)
Aug 29, 2014 30.68 30.90 30.90 30.90 4,024,103 +0.16(+0.51%)
Aug 28, 2014 30.29 30.77 30.23 30.74 3,245,233 +0.42(+1.40%)
Aug 27, 2014 30.71 30.73 30.20 30.32 4,271,623 -0.34(-1.11%)
Aug 26, 2014 31.02 31.14 30.65 30.66 2,775,765 -0.19(-0.63%)
Aug 25, 2014 30.51 30.97 30.43 30.85 3,041,664 +0.45(+1.48%)
Aug 22, 2014 30.55 30.63 30.19 30.40 4,458,693 -0.46(-1.49%)
Aug 21, 2014 30.74 30.97 30.37 30.86 3,791,822 +0.14(+0.45%)
Aug 20, 2014 30.24 30.80 30.03 30.72 4,699,586 +0.33(+1.09%)
Aug 19, 2014 30.71 30.81 30.34 30.39 5,860,554 -0.18(-0.60%)
Aug 18, 2014 30.54 30.72 30.12 30.57 6,012,928 +0.16(+0.51%)
Aug 15, 2014 30.59 30.99 30.04 30.42 5,053,074 -0.16(-0.51%)
Aug 14, 2014 30.57 30.95 30.32 30.57 3,854,154 +0.15(+0.48%)
Aug 13, 2014 30.91 30.97 30.36 30.43 3,622,739 -0.48(-1.55%)
Aug 12, 2014 31.43 31.64 30.87 30.90 3,399,176 -0.50(-1.58%)
Aug 11, 2014 31.67 31.78 31.34 31.40 3,796,344 -0.06(-0.20%)
Aug 08, 2014 30.91 31.53 30.72 31.47 4,176,072 +0.78(+2.55%)
Aug 07, 2014 31.04 31.11 30.49 30.68 3,632,382 -0.18(-0.60%)
Aug 06, 2014 30.95 31.22 30.77 30.87 4,413,850 -0.29(-0.92%)
Aug 05, 2014 31.48 32.04 31.05 31.15 9,407,943 +0.22(+0.71%)
Aug 04, 2014 30.20 31.05 30.13 30.93 4,726,647 +0.76(+2.53%)
Aug 01, 2014 30.27 30.53 29.96 30.17 4,835,054 -0.17(-0.55%)
Jul 31, 2014 30.38 30.81 30.26 30.33 5,602,336 -0.20(-0.66%)
Jul 30, 2014 30.89 31.05 30.27 30.54 4,856,562 -0.27(-0.87%)
Jul 29, 2014 30.28 30.89 30.22 30.80 6,292,121 +0.53(+1.76%)
Jul 28, 2014 29.82 30.36 29.70 30.27 7,081,642 +0.24(+0.80%)
Jul 25, 2014 30.26 30.32 29.87 30.03 6,039,039 -0.41(-1.36%)
Jul 24, 2014 31.71 32.05 30.38 30.44 8,616,985 -0.27(-0.87%)
Jul 23, 2014 30.58 30.78 30.03 30.71 7,712,722 +0.33(+1.09%)
Jul 22, 2014 30.75 30.79 30.18 30.38 8,115,478 -0.26(-0.84%)
Jul 21, 2014 30.66 30.81 30.45 30.64 3,286,063 -0.11(-0.36%)
Jul 18, 2014 30.84 31.01 30.48 30.75 4,921,190 +0.00(+0.00%)
Jul 17, 2014 31.53 31.76 30.72 30.75 8,520,549 -1.18(-3.69%)
Jul 16, 2014 31.54 31.96 31.48 31.93 3,525,726 +0.54(+1.73%)
Jul 15, 2014 31.67 31.77 31.30 31.38 7,864,733 -0.37(-1.16%)
Jul 14, 2014 31.39 31.78 31.24 31.75 5,891,185 +0.56(+1.80%)
Jul 11, 2014 31.85 31.85 31.18 31.19 4,707,632 -0.78(-2.45%)
Jul 10, 2014 31.69 32.17 31.68 31.97 5,111,726 -0.15(-0.46%)
Jul 09, 2014 31.88 32.17 31.76 32.12 5,467,633 +0.26(+0.81%)
Jul 08, 2014 31.32 31.96 31.22 31.86 5,940,689 +0.39(+1.23%)
Jul 07, 2014 31.96 32.08 31.33 31.48 4,769,285 -0.68(-2.12%)
Jul 03, 2014 32.43 32.16 32.16 32.16 3,471,794 -0.25(-0.77%)
Jul 02, 2014 31.50 32.59 31.50 32.40 7,345,701 +0.79(+2.50%)
Jul 01, 2014 31.44 31.65 31.21 31.61 6,151,828 +0.18(+0.59%)
Jun 30, 2014 31.48 31.59 31.25 31.43 7,830,339 -0.06(-0.18%)
Jun 27, 2014 31.29 31.65 31.24 31.48 3,858,085 +0.10(+0.32%)
Jun 26, 2014 31.61 31.76 31.25 31.38 5,408,164 -0.19(-0.61%)
Jun 25, 2014 31.20 31.64 31.07 31.58 7,825,577 +0.45(+1.45%)
Jun 24, 2014 31.61 31.91 30.93 31.13 11,583,714 -1.15(-3.57%)
Jun 23, 2014 31.99 32.63 31.70 32.28 5,475,785 +0.29(+0.89%)
Jun 20, 2014 32.35 32.38 31.76 31.99 5,454,066 -0.19(-0.60%)
Jun 19, 2014 32.18 32.29 31.86 32.18 3,619,061 -0.01(-0.03%)
Jun 18, 2014 32.12 32.22 31.77 32.19 4,226,444 +0.17(+0.55%)
Jun 17, 2014 31.87 32.17 31.76 32.02 4,516,332 +0.08(+0.26%)
Jun 16, 2014 32.07 32.17 31.62 31.94 5,728,499 +0.02(+0.06%)
Jun 13, 2014 32.40 32.40 31.82 31.92 6,876,635 -0.54(-1.67%)
Jun 12, 2014 32.30 32.80 32.18 32.46 4,571,251 +0.28(+0.86%)
Jun 11, 2014 31.96 32.30 31.89 32.18 4,920,161 -0.05(-0.14%)
Jun 10, 2014 32.82 32.92 31.88 32.23 7,093,517 -0.99(-2.99%)
Jun 06, 2014 33.44 33.57 33.03 33.22 5,208,074 -0.15(-0.44%)
Jun 05, 2014 33.27 33.56 33.11 33.37 3,560,511 +0.24(+0.72%)
Jun 04, 2014 33.12 33.59 32.97 33.13 5,104,575 -0.17(-0.50%)
Jun 03, 2014 32.95 33.36 32.88 33.30 3,406,791 +0.23(+0.70%)
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.