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 (%)
Feb 28, 2014 35.43 35.65 34.70 35.00 9,608,175 -0.38(-1.07%)
Feb 27, 2014 35.46 35.98 35.33 35.38 6,431,533 +0.01(+0.03%)
Feb 26, 2014 35.43 35.63 35.21 35.37 8,983,335 -0.16(-0.45%)
Feb 25, 2014 35.59 35.75 35.11 35.53 11,812,519 -0.12(-0.34%)
Feb 24, 2014 36.33 36.33 35.53 35.65 14,665,383 -0.42(-1.16%)
Feb 21, 2014 38.14 39.28 35.58 36.07 23,871,960 -3.21(-8.17%)
Feb 20, 2014 40.10 40.32 38.53 39.28 12,047,818 -0.79(-1.97%)
Feb 19, 2014 39.55 40.98 39.55 40.07 8,361,457 +0.41(+1.03%)
Feb 18, 2014 39.44 39.95 39.32 39.66 5,652,043 +0.80(+2.06%)
Feb 14, 2014 38.91 38.86 38.86 38.86 6,104,600 +0.03(+0.08%)
Feb 13, 2014 38.36 39.17 38.04 38.83 9,861,959 +0.22(+0.57%)
Feb 12, 2014 39.47 39.62 38.59 38.61 4,969,656 -0.64(-1.63%)
Feb 11, 2014 38.82 39.38 38.74 39.25 5,497,347 +0.54(+1.39%)
Feb 10, 2014 39.13 39.20 38.19 38.71 7,631,224 -0.61(-1.55%)
Feb 07, 2014 40.30 40.49 38.80 39.32 8,485,598 -0.94(-2.33%)
Feb 06, 2014 40.51 40.92 40.17 40.26 6,865,992 -0.16(-0.40%)
Feb 05, 2014 41.73 41.78 40.33 40.42 5,773,078 -1.19(-2.86%)
Feb 04, 2014 40.12 41.78 40.12 41.61 8,096,287 +2.15(+5.45%)
Feb 03, 2014 40.55 40.75 39.41 39.46 5,629,323 -0.52(-1.30%)
Jan 31, 2014 39.37 40.38 39.24 39.98 4,302,961 +0.26(+0.65%)
Jan 30, 2014 40.56 40.59 39.67 39.72 4,543,529 -0.77(-1.90%)
Jan 29, 2014 39.62 40.94 39.26 40.49 6,470,033 +0.10(+0.25%)
Jan 28, 2014 39.54 40.62 39.54 40.39 6,614,000 +1.32(+3.38%)
Jan 27, 2014 39.55 39.57 38.49 39.07 3,973,796 -0.48(-1.21%)
Jan 24, 2014 39.58 40.02 39.44 39.55 7,016,235 -0.26(-0.65%)
Jan 23, 2014 40.06 40.44 39.68 39.81 6,241,497 -0.10(-0.25%)
Jan 22, 2014 39.59 40.62 39.57 39.91 7,167,492 +0.82(+2.10%)
Jan 21, 2014 37.95 39.13 37.82 39.09 6,039,795 +1.61(+4.30%)
Jan 17, 2014 38.28 37.48 37.48 37.48 3,797,500 -0.68(-1.78%)
Jan 16, 2014 37.87 38.27 37.31 38.16 4,536,353 +0.54(+1.44%)
Jan 15, 2014 37.36 37.84 37.26 37.62 3,885,154 +0.26(+0.70%)
Jan 14, 2014 36.55 37.39 36.55 37.36 6,761,777 +0.92(+2.52%)
Jan 13, 2014 37.57 37.78 36.38 36.44 5,779,517 -1.06(-2.83%)
Jan 10, 2014 37.43 37.86 37.26 37.50 3,466,773 +0.06(+0.16%)
Jan 09, 2014 38.93 38.98 36.89 37.44 7,391,011 -1.31(-3.38%)
Jan 08, 2014 38.73 39.34 38.59 38.75 4,975,726 -0.12(-0.31%)
Jan 07, 2014 38.40 39.23 38.35 38.87 4,838,421 +0.67(+1.75%)
Jan 06, 2014 38.15 38.36 37.81 38.20 3,309,242 +0.25(+0.66%)
Jan 03, 2014 38.17 38.54 37.63 37.95 3,461,493 -0.22(-0.58%)
Jan 02, 2014 38.57 39.30 37.98 38.17 4,823,774 -0.59(-1.52%)
Dec 31, 2013 38.67 38.76 38.76 38.76 2,994,100 +0.04(+0.10%)
Dec 30, 2013 39.02 39.35 38.48 38.72 3,145,438 -0.01(-0.03%)
Dec 27, 2013 38.56 38.81 38.17 38.73 2,508,999 +0.17(+0.44%)
Dec 26, 2013 38.97 38.97 38.41 38.56 3,258,152 -0.37(-0.95%)
Dec 24, 2013 38.56 38.95 38.45 38.93 1,306,219 +0.36(+0.93%)
Dec 23, 2013 38.54 39.29 38.47 38.57 3,758,163 +0.14(+0.36%)
Dec 20, 2013 38.61 38.87 38.32 38.43 6,809,285 +0.12(+0.31%)
Dec 19, 2013 37.15 38.37 37.04 38.31 8,211,529 +1.90(+5.22%)
Dec 18, 2013 36.04 36.44 35.50 36.41 5,384,141 +0.59(+1.65%)
Dec 17, 2013 35.77 36.20 35.40 35.82 4,673,778 +0.00(+0.00%)
Dec 16, 2013 36.19 36.38 35.55 35.82 6,722,061 -0.30(-0.83%)
Dec 13, 2013 36.58 36.59 35.87 36.12 5,788,855 -0.45(-1.23%)
Dec 12, 2013 35.81 36.72 35.79 36.57 5,888,758 +0.84(+2.35%)
Dec 11, 2013 36.43 36.43 35.50 35.73 5,322,293 -0.63(-1.73%)
Dec 10, 2013 36.90 37.54 36.34 36.36 6,041,116 -0.46(-1.25%)
Dec 09, 2013 36.54 36.88 35.69 36.82 7,524,026 +1.62(+4.60%)
Dec 06, 2013 36.26 36.70 35.04 35.20 5,392,392 -0.67(-1.87%)
Dec 05, 2013 34.13 35.89 34.00 35.87 6,648,476 +1.45(+4.21%)
Dec 04, 2013 34.48 34.65 34.20 34.42 4,075,398 -0.12(-0.35%)
Dec 03, 2013 34.50 34.90 34.22 34.54 4,895,074 -0.14(-0.40%)
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.