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 (%)
Dec 30, 2011 76.59 77.05 75.87 75.90 936,260 -1.05(-1.36%)
Dec 29, 2011 76.31 77.35 76.16 76.95 826,833 +0.74(+0.97%)
Dec 28, 2011 78.24 78.49 75.94 76.21 837,768 -1.72(-2.21%)
Dec 27, 2011 77.64 78.87 77.57 77.93 1,101,382 -0.06(-0.08%)
Dec 23, 2011 77.89 78.06 76.60 77.99 830,669 +0.64(+0.83%)
Dec 21, 2011 77.11 77.57 75.15 77.35 1,519,439 +0.23(+0.30%)
Dec 20, 2011 73.76 77.68 73.76 77.12 2,280,127 +5.07(+7.04%)
Dec 19, 2011 74.08 74.49 71.76 72.05 1,842,536 -2.12(-2.86%)
Dec 16, 2011 72.79 74.28 71.61 74.17 2,500,071 +2.07(+2.87%)
Dec 15, 2011 74.09 74.72 71.84 72.10 2,053,547 -1.18(-1.61%)
Dec 14, 2011 74.89 74.89 71.18 73.28 3,256,676 -2.82(-3.71%)
Dec 13, 2011 78.20 79.67 75.25 76.10 1,486,096 -1.53(-1.97%)
Dec 12, 2011 79.69 79.72 76.56 77.63 1,717,623 -3.55(-4.37%)
Dec 09, 2011 80.89 81.52 79.70 81.18 1,828,669 +0.56(+0.69%)
Dec 08, 2011 81.13 81.87 79.74 80.62 1,892,634 -0.87(-1.07%)
Dec 07, 2011 85.50 85.50 80.19 81.49 2,290,268 -4.31(-5.02%)
Dec 06, 2011 85.69 86.48 84.15 85.80 1,162,034 -0.09(-0.10%)
Dec 05, 2011 88.23 88.87 84.88 85.89 1,487,526 -0.52(-0.60%)
Dec 02, 2011 87.03 89.20 86.27 86.41 1,479,589 +0.63(+0.73%)
Dec 01, 2011 87.57 89.05 84.48 85.78 2,301,355 -2.81(-3.17%)
Nov 30, 2011 85.75 88.66 85.75 88.59 2,261,929 +5.50(+6.62%)
Nov 29, 2011 80.19 83.61 80.00 83.09 2,340,928 +3.07(+3.84%)
Nov 28, 2011 80.39 81.52 78.97 80.02 2,436,068 +3.33(+4.34%)
Nov 25, 2011 74.90 77.26 74.37 76.69 750,141 +1.41(+1.87%)
Nov 23, 2011 78.69 78.97 75.07 75.28 1,882,475 -4.81(-6.01%)
Nov 22, 2011 80.28 81.39 79.25 80.09 1,477,073 -0.15(-0.19%)
Nov 21, 2011 80.14 80.72 78.65 80.24 1,818,770 -1.90(-2.31%)
Nov 18, 2011 82.08 83.45 80.73 82.14 2,004,620 +1.24(+1.53%)
Nov 17, 2011 85.06 85.44 80.28 80.90 2,288,899 -4.29(-5.04%)
Nov 16, 2011 85.22 88.36 85.10 85.19 1,697,700 -0.61(-0.71%)
Nov 15, 2011 85.81 87.31 85.20 85.80 1,740,049 -0.51(-0.59%)
Nov 14, 2011 87.21 87.55 84.94 86.31 1,344,278 -1.75(-1.99%)
Nov 11, 2011 87.56 90.00 87.35 88.06 2,403,623 +1.51(+1.74%)
Nov 10, 2011 82.51 87.41 82.51 86.55 2,931,402 +6.21(+7.73%)
Nov 09, 2011 80.37 82.97 79.69 80.34 2,086,411 -2.66(-3.20%)
Nov 08, 2011 84.66 84.66 81.52 83.00 1,866,748 -0.67(-0.80%)
Nov 07, 2011 83.93 84.83 82.13 83.67 2,204,451 +0.03(+0.04%)
Nov 04, 2011 81.03 84.00 80.41 83.64 1,906,205 +1.55(+1.89%)
Nov 03, 2011 82.10 84.00 79.85 82.09 2,137,502 +1.67(+2.08%)
Nov 02, 2011 79.62 81.77 78.64 80.42 2,565,376 +2.77(+3.57%)
Nov 01, 2011 74.47 78.92 72.73 77.65 3,151,525 -0.07(-0.09%)
Oct 31, 2011 78.67 79.33 76.30 77.72 2,541,369 -2.48(-3.09%)
Oct 28, 2011 77.16 81.47 76.63 80.20 3,029,421 +2.77(+3.58%)
Oct 27, 2011 73.74 80.54 73.00 77.43 6,234,004 +10.59(+15.84%)
Oct 26, 2011 67.03 68.34 63.72 66.84 3,152,395 +0.72(+1.09%)
Oct 25, 2011 70.39 70.39 65.94 66.12 1,981,978 -4.50(-6.37%)
Oct 24, 2011 70.38 71.35 69.12 70.62 2,308,497 +0.33(+0.47%)
Oct 21, 2011 69.97 70.95 69.79 70.29 1,802,125 +1.42(+2.06%)
Oct 20, 2011 68.00 69.79 67.21 68.87 1,868,725 +0.63(+0.92%)
Oct 19, 2011 69.75 70.92 67.67 68.24 2,767,255 -1.37(-1.97%)
Oct 18, 2011 68.85 69.99 66.27 69.61 2,358,280 +0.70(+1.02%)
Oct 17, 2011 67.74 71.38 67.40 68.91 2,664,027 +0.59(+0.86%)
Oct 14, 2011 65.82 68.34 63.93 68.32 2,118,817 +3.37(+5.19%)
Oct 13, 2011 63.84 65.37 61.00 64.95 4,417,870 +0.55(+0.85%)
Oct 12, 2011 66.25 66.93 64.30 64.40 2,515,804 -1.41(-2.14%)
Oct 11, 2011 66.29 67.38 65.01 65.81 1,210,856 -1.37(-2.04%)
Oct 10, 2011 65.34 67.96 64.91 67.18 1,456,814 +3.56(+5.60%)
Oct 07, 2011 66.16 66.43 62.95 63.62 1,816,084 -1.91(-2.91%)
Oct 06, 2011 66.45 67.18 64.71 65.53 1,871,021 +1.22(+1.90%)
Oct 05, 2011 62.22 65.02 59.97 64.31 2,880,988 +3.13(+5.12%)
Oct 04, 2011 56.92 61.32 55.54 61.18 2,106,876 +2.60(+4.44%)
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.