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 (%)
Sep 30, 2013 36.67 37.46 36.53 37.32 6,114,461 +0.21(+0.57%)
Sep 27, 2013 37.01 37.30 36.87 37.11 4,388,955 -0.01(-0.03%)
Sep 26, 2013 36.43 37.48 36.29 37.12 13,124,866 +1.55(+4.36%)
Sep 25, 2013 36.62 36.83 35.35 35.57 13,798,277 -1.16(-3.16%)
Sep 24, 2013 37.27 37.48 36.63 36.73 9,762,025 -0.52(-1.40%)
Sep 23, 2013 37.51 37.57 37.01 37.25 3,742,664 -0.46(-1.22%)
Sep 20, 2013 38.07 38.39 37.57 37.71 3,846,031 -0.36(-0.95%)
Sep 19, 2013 38.47 38.76 37.81 38.07 3,779,985 -0.31(-0.81%)
Sep 18, 2013 38.07 38.62 37.68 38.38 4,087,556 +0.17(+0.44%)
Sep 17, 2013 37.74 38.49 37.66 38.21 2,926,926 +0.61(+1.62%)
Sep 16, 2013 37.90 38.01 37.54 37.60 4,099,505 +0.08(+0.21%)
Sep 13, 2013 38.04 38.16 37.42 37.52 5,029,682 -0.52(-1.37%)
Sep 12, 2013 38.91 38.93 37.84 38.04 5,858,655 -0.84(-2.16%)
Sep 11, 2013 38.76 38.93 37.77 38.88 7,252,306 +0.26(+0.67%)
Sep 10, 2013 39.00 39.02 37.75 38.62 6,118,650 -0.38(-0.97%)
Sep 09, 2013 38.98 39.10 38.40 39.00 3,154,710 +0.26(+0.67%)
Sep 06, 2013 38.50 39.10 38.08 38.74 3,448,443 +0.29(+0.75%)
Sep 05, 2013 39.65 39.76 38.36 38.45 5,121,624 -0.98(-2.49%)
Sep 04, 2013 39.72 39.99 38.95 39.43 3,500,691 -0.50(-1.25%)
Sep 03, 2013 39.77 40.34 39.77 39.93 3,541,721 +0.80(+2.04%)
Aug 30, 2013 39.35 39.56 38.96 39.13 2,776,845 -0.27(-0.69%)
Aug 29, 2013 39.52 39.56 39.00 39.40 2,696,213 -0.06(-0.15%)
Aug 28, 2013 38.74 39.97 38.55 39.46 3,284,544 +0.71(+1.83%)
Aug 27, 2013 38.44 39.40 38.26 38.75 3,143,482 -0.09(-0.23%)
Aug 26, 2013 39.00 39.45 38.80 38.84 1,998,001 -0.01(-0.03%)
Aug 23, 2013 38.73 39.00 38.40 38.85 2,655,168 -0.03(-0.08%)
Aug 22, 2013 37.68 38.99 37.56 38.88 3,041,795 +1.46(+3.90%)
Aug 21, 2013 37.62 37.95 37.26 37.42 2,409,552 -0.14(-0.37%)
Aug 20, 2013 37.00 37.83 36.75 37.56 2,803,649 +0.84(+2.29%)
Aug 19, 2013 37.23 37.69 36.64 36.72 2,309,724 -0.41(-1.10%)
Aug 16, 2013 37.55 37.71 37.05 37.13 2,735,983 -0.60(-1.59%)
Aug 15, 2013 36.97 37.81 36.49 37.73 2,463,419 -37.05(-49.55%)
Aug 14, 2013 75.42 75.59 74.76 74.78 4,912,200 -0.45(-0.60%)
Aug 13, 2013 75.35 75.46 74.52 75.23 1,288,619 -0.27(-0.36%)
Aug 12, 2013 75.89 76.38 75.00 75.50 1,229,349 -0.50(-0.66%)
Aug 09, 2013 75.65 76.17 75.41 76.00 1,529,042 +0.30(+0.40%)
Aug 08, 2013 76.03 76.35 74.25 75.70 1,578,444 +0.01(+0.01%)
Aug 07, 2013 77.16 77.46 75.26 75.69 1,731,720 -1.89(-2.44%)
Aug 06, 2013 77.05 77.79 76.22 77.58 1,613,622 +0.34(+0.44%)
Aug 05, 2013 77.08 77.47 76.27 77.24 967,552 +0.06(+0.08%)
Aug 02, 2013 77.34 77.48 76.51 77.18 1,760,982 -0.27(-0.35%)
Aug 01, 2013 76.88 77.62 76.29 77.45 2,051,924 +1.63(+2.15%)
Jul 31, 2013 77.08 77.77 75.73 75.82 2,544,934 -0.90(-1.17%)
Jul 30, 2013 75.98 76.87 75.48 76.72 1,538,415 +0.18(+0.24%)
Jul 29, 2013 77.48 77.48 76.22 76.54 1,418,824 -0.62(-0.80%)
Jul 26, 2013 76.57 77.94 75.89 77.16 2,379,304 +0.60(+0.78%)
Jul 25, 2013 75.01 78.07 75.00 76.56 4,622,984 +4.85(+6.76%)
Jul 24, 2013 72.45 72.69 71.23 71.71 2,018,546 -0.56(-0.77%)
Jul 23, 2013 72.99 73.73 72.12 72.27 1,768,440 -0.51(-0.70%)
Jul 22, 2013 73.19 73.72 72.54 72.78 1,387,682 -0.89(-1.21%)
Jul 19, 2013 72.95 73.75 71.99 73.67 1,714,430 +1.03(+1.42%)
Jul 18, 2013 70.20 73.00 70.20 72.64 2,665,543 +2.93(+4.20%)
Jul 17, 2013 69.58 70.05 68.91 69.71 1,585,349 +0.13(+0.19%)
Jul 16, 2013 70.29 70.39 68.65 69.58 1,911,180 -0.64(-0.91%)
Jul 15, 2013 70.83 70.88 69.57 70.22 2,042,988 -0.61(-0.86%)
Jul 12, 2013 70.91 71.06 70.12 70.83 1,834,242 -0.11(-0.16%)
Jul 11, 2013 72.41 72.92 69.82 70.94 3,050,879 -0.28(-0.39%)
Jul 10, 2013 71.99 72.36 70.73 71.22 1,395,436 -0.55(-0.77%)
Jul 09, 2013 72.02 72.44 71.38 71.77 1,462,376 +0.21(+0.29%)
Jul 08, 2013 71.45 72.28 71.20 71.56 1,181,314 +0.11(+0.15%)
Jul 05, 2013 72.18 72.40 69.93 71.45 1,650,509 -0.24(-0.33%)
Jul 03, 2013 71.08 72.13 70.34 71.69 1,423,388 +0.56(+0.79%)
Jul 02, 2013 70.80 72.33 70.53 71.13 1,938,441 +0.51(+0.72%)
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.