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 (%)
May 31, 2007 39.24 39.60 38.77 39.00 475,000 -0.14(-0.36%)
May 30, 2007 38.45 39.17 38.23 39.14 653,300 +0.69(+1.79%)
May 29, 2007 38.90 38.90 38.15 38.45 377,200 -0.44(-1.13%)
May 25, 2007 38.62 39.04 38.43 38.89 452,300 +0.65(+1.70%)
May 24, 2007 38.92 39.71 38.00 38.24 830,600 -0.67(-1.72%)
May 23, 2007 39.07 39.93 38.88 38.91 859,900 -0.35(-0.89%)
May 22, 2007 38.59 39.55 38.47 39.26 1,499,300 +0.67(+1.74%)
May 21, 2007 38.35 38.84 37.93 38.59 924,150 +0.16(+0.42%)
May 18, 2007 38.25 38.61 38.16 38.43 737,600 +0.38(+1.00%)
May 17, 2007 37.24 38.15 36.91 38.05 1,008,000 +0.58(+1.55%)
May 16, 2007 37.13 37.47 36.55 37.47 582,900 +0.22(+0.59%)
May 15, 2007 37.37 38.18 36.98 37.25 1,215,300 -0.12(-0.32%)
May 14, 2007 37.12 37.53 36.94 37.37 469,200 +0.23(+0.62%)
May 11, 2007 36.78 37.26 36.64 37.14 313,700 +0.56(+1.53%)
May 10, 2007 37.05 37.35 36.46 36.58 823,900 -0.42(-1.14%)
May 09, 2007 37.62 37.62 36.44 37.00 931,700 -0.62(-1.65%)
May 08, 2007 37.38 37.73 37.01 37.62 630,800 +0.03(+0.08%)
May 07, 2007 37.60 37.76 37.32 37.59 510,300 -0.01(-0.03%)
May 04, 2007 37.80 37.93 37.36 37.60 1,125,600 +0.03(+0.08%)
May 03, 2007 37.61 37.83 36.98 37.57 1,009,700 -0.04(-0.11%)
May 02, 2007 37.09 37.81 36.95 37.61 1,367,200 +0.67(+1.81%)
May 01, 2007 35.53 37.24 35.51 36.94 1,822,900 +0.52(+1.43%)
Apr 30, 2007 36.60 37.47 36.36 36.42 979,500 -0.46(-1.25%)
Apr 27, 2007 36.58 37.05 36.26 36.88 965,000 +0.09(+0.24%)
Apr 26, 2007 36.57 37.26 36.10 36.79 1,365,700 +0.09(+0.25%)
Apr 25, 2007 36.34 36.95 36.02 36.70 660,900 +0.78(+2.17%)
Apr 24, 2007 36.00 36.37 35.81 35.92 1,066,300 -0.08(-0.22%)
Apr 23, 2007 35.33 36.16 34.94 36.00 1,237,700 +0.52(+1.47%)
Apr 20, 2007 34.74 35.52 33.98 35.48 1,228,100 +0.82(+2.37%)
Apr 19, 2007 35.00 35.31 34.38 34.66 1,491,200 -0.44(-1.25%)
Apr 18, 2007 34.71 35.27 34.12 35.10 1,313,600 +0.39(+1.12%)
Apr 17, 2007 35.42 35.72 34.56 34.71 742,833 -0.70(-1.98%)
Apr 16, 2007 35.60 35.66 35.07 35.41 742,900 -0.18(-0.51%)
Apr 13, 2007 35.84 35.84 35.29 35.59 684,300 -0.36(-1.00%)
Apr 12, 2007 35.84 35.98 35.19 35.95 1,240,900 +0.53(+1.50%)
Apr 11, 2007 35.50 35.75 35.24 35.42 1,415,000 -0.08(-0.23%)
Apr 10, 2007 34.55 35.55 34.55 35.50 1,180,100 +0.84(+2.42%)
Apr 09, 2007 34.60 35.12 34.44 34.66 599,900 -0.09(-0.26%)
Apr 05, 2007 34.82 34.99 34.46 34.75 642,557 +0.00(+0.00%)
Apr 04, 2007 34.56 34.78 34.22 34.75 671,000 +0.20(+0.58%)
Apr 03, 2007 34.56 34.77 34.34 34.55 1,038,700 -0.32(-0.92%)
Apr 02, 2007 33.75 35.00 33.64 34.87 1,490,600 +1.21(+3.59%)
Mar 30, 2007 33.92 34.05 33.15 33.66 958,100 -0.59(-1.72%)
Mar 29, 2007 34.50 34.59 33.77 34.25 1,016,300 -0.24(-0.71%)
Mar 28, 2007 34.48 34.59 34.08 34.49 330,800 +0.09(+0.26%)
Mar 27, 2007 34.67 34.73 34.20 34.41 322,300 -0.27(-0.78%)
Mar 26, 2007 34.88 34.98 34.17 34.67 472,100 -0.16(-0.45%)
Mar 23, 2007 35.11 35.45 34.27 34.83 470,100 -0.27(-0.77%)
Mar 22, 2007 34.56 35.23 34.44 35.10 444,900 +0.78(+2.27%)
Mar 21, 2007 33.91 34.55 33.76 34.32 438,500 +0.48(+1.42%)
Mar 20, 2007 33.84 33.90 33.16 33.84 517,100 -0.12(-0.35%)
Mar 19, 2007 33.74 34.06 33.39 33.96 317,300 +0.69(+2.06%)
Mar 16, 2007 33.58 33.81 32.94 33.27 425,400 -0.16(-0.48%)
Mar 15, 2007 33.51 33.73 33.22 33.44 317,000 +0.09(+0.27%)
Mar 14, 2007 32.99 33.42 32.66 33.34 325,900 +0.50(+1.52%)
Mar 13, 2007 33.47 33.98 32.80 32.84 309,600 -0.62(-1.85%)
Mar 12, 2007 33.12 33.72 33.09 33.47 382,800 -0.05(-0.16%)
Mar 09, 2007 33.64 33.84 33.18 33.52 400,300 +0.05(+0.16%)
Mar 08, 2007 33.71 33.88 33.30 33.47 533,800 -0.11(-0.34%)
Mar 07, 2007 32.62 34.22 32.34 33.58 1,065,900 +0.91(+2.80%)
Mar 06, 2007 33.22 33.37 32.56 32.66 907,200 +0.12(+0.38%)
Mar 05, 2007 33.05 33.30 32.37 32.54 586,700 -0.59(-1.77%)
Mar 02, 2007 34.04 34.10 33.11 33.12 354,900 -0.91(-2.69%)
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.