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 31, 2007 29.74 30.44 29.43 30.39 548,914 +1.18(+4.06%)
Aug 30, 2007 29.58 30.29 28.99 29.20 817,501 -0.63(-2.11%)
Aug 29, 2007 28.98 29.89 28.87 29.83 518,741 +1.08(+3.74%)
Aug 28, 2007 29.70 29.83 28.66 28.76 861,058 -1.18(-3.93%)
Aug 27, 2007 30.28 30.53 29.52 29.93 498,773 -0.74(-2.41%)
Aug 24, 2007 30.52 30.72 30.09 30.67 493,836 +0.31(+1.02%)
Aug 23, 2007 30.09 30.68 29.97 30.36 1,043,079 +0.65(+2.18%)
Aug 22, 2007 29.79 29.95 29.24 29.71 786,341 +0.10(+0.34%)
Aug 21, 2007 29.38 30.05 29.15 29.61 706,562 -0.14(-0.46%)
Aug 20, 2007 29.48 30.08 28.98 29.75 576,672 -0.31(-1.03%)
Aug 17, 2007 29.90 30.31 28.76 30.06 1,187,137 +0.58(+1.98%)
Aug 16, 2007 29.67 29.91 28.25 29.48 1,300,914 -0.66(-2.18%)
Aug 15, 2007 30.59 31.31 29.95 30.13 1,688,325 -0.21(-0.69%)
Aug 14, 2007 30.99 31.25 29.95 30.34 2,260,077 +0.55(+1.84%)
Aug 13, 2007 29.18 30.57 29.18 29.79 1,478,546 +1.00(+3.48%)
Aug 10, 2007 28.71 29.08 27.33 28.79 2,094,497 -0.26(-0.88%)
Aug 09, 2007 29.59 30.62 28.83 29.05 1,780,377 -0.80(-2.69%)
Aug 08, 2007 30.22 30.37 29.26 29.85 2,098,227 -0.03(-0.09%)
Aug 07, 2007 29.46 30.09 28.63 29.88 1,448,044 -0.04(-0.12%)
Aug 06, 2007 30.04 30.12 28.62 29.91 1,108,928 -0.31(-1.03%)
Aug 03, 2007 30.43 31.48 30.06 30.22 1,056,803 -1.26(-4.00%)
Aug 02, 2007 31.62 32.13 30.90 31.48 902,526 +0.02(+0.06%)
Aug 01, 2007 31.44 32.04 30.52 31.46 1,420,979 +0.29(+0.94%)
Jul 31, 2007 31.90 32.64 31.17 31.17 937,970 -0.15(-0.47%)
Jul 30, 2007 30.85 31.72 30.66 31.32 1,255,272 +0.66(+2.14%)
Jul 27, 2007 31.89 31.89 30.18 30.66 1,527,809 -0.26(-0.85%)
Jul 26, 2007 30.41 31.34 28.60 30.93 2,089,450 -1.14(-3.55%)
Jul 25, 2007 32.15 32.29 30.93 32.06 947,625 +0.20(+0.63%)
Jul 24, 2007 33.05 33.12 31.70 31.86 1,070,561 -1.65(-4.92%)
Jul 23, 2007 34.24 34.24 33.37 33.51 727,782 -0.34(-1.00%)
Jul 20, 2007 35.04 35.05 33.81 33.85 586,217 -1.14(-3.26%)
Jul 19, 2007 34.31 34.99 34.06 34.99 710,746 +0.89(+2.62%)
Jul 18, 2007 33.76 34.37 33.37 34.10 905,290 +0.20(+0.59%)
Jul 17, 2007 34.08 34.96 33.86 33.90 886,293 +0.05(+0.13%)
Jul 16, 2007 34.28 34.53 33.56 33.85 809,272 -0.63(-1.82%)
Jul 13, 2007 34.06 34.78 34.06 34.48 605,089 +0.27(+0.80%)
Jul 12, 2007 34.86 35.04 33.82 34.21 879,162 -0.43(-1.24%)
Jul 11, 2007 34.22 34.67 33.85 34.63 750,573 +0.38(+1.12%)
Jul 10, 2007 34.36 34.64 33.99 34.25 746,733 -0.36(-1.05%)
Jul 09, 2007 34.38 34.92 34.31 34.62 669,213 +0.46(+1.33%)
Jul 06, 2007 34.63 34.87 34.01 34.16 625,825 -0.26(-0.74%)
Jul 05, 2007 34.54 34.55 33.89 34.42 695,386 +0.13(+0.37%)
Jul 03, 2007 34.27 34.63 34.01 34.29 483,413 +0.32(+0.94%)
Jul 02, 2007 33.73 34.10 33.36 33.97 982,844 +0.36(+1.06%)
Jun 29, 2007 33.68 34.17 33.39 33.61 994,803 +0.21(+0.63%)
Jun 28, 2007 34.46 34.88 33.25 33.40 1,356,648 -0.99(-2.89%)
Jun 27, 2007 33.75 34.53 33.28 34.40 1,621,946 +0.27(+0.80%)
Jun 26, 2007 35.38 35.57 34.02 34.12 1,414,553 -1.37(-3.85%)
Jun 25, 2007 36.37 36.40 35.30 35.49 1,153,670 -1.10(-3.01%)
Jun 22, 2007 37.69 37.78 36.52 36.59 1,643,135 -1.04(-2.76%)
Jun 21, 2007 36.68 37.63 36.47 37.63 754,412 +1.18(+3.25%)
Jun 20, 2007 37.61 38.18 36.28 36.45 935,776 -1.20(-3.20%)
Jun 19, 2007 37.99 38.01 37.51 37.65 775,699 -0.52(-1.36%)
Jun 18, 2007 38.64 38.74 38.03 38.17 684,414 +0.04(+0.10%)
Jun 15, 2007 38.20 38.44 38.03 38.13 773,724 +0.08(+0.22%)
Jun 14, 2007 37.63 38.36 37.62 38.05 1,037,483 +0.78(+2.10%)
Jun 13, 2007 35.55 37.56 35.55 37.27 2,171,628 +1.80(+5.09%)
Jun 12, 2007 34.22 35.92 34.22 35.46 1,708,732 +1.25(+3.65%)
Jun 11, 2007 34.37 34.79 34.22 34.22 630,324 -0.19(-0.56%)
Jun 08, 2007 34.25 34.41 33.60 34.41 962,437 -0.07(-0.21%)
Jun 07, 2007 35.41 35.81 34.48 34.48 963,973 -0.93(-2.63%)
Jun 06, 2007 36.26 36.28 35.26 35.41 760,558 -0.85(-2.34%)
Jun 05, 2007 35.98 36.32 35.66 36.26 600,261 +0.26(+0.73%)
Jun 04, 2007 34.97 35.99 34.97 35.99 1,837,430 +0.86(+2.44%)
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.