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 (%)
Nov 30, 2007 31.37 31.54 31.03 31.37 696,348 +0.34(+1.09%)
Nov 29, 2007 30.84 31.64 30.71 31.03 728,115 +0.19(+0.62%)
Nov 28, 2007 30.88 31.17 30.10 30.84 808,542 +0.16(+0.53%)
Nov 27, 2007 31.34 31.35 30.24 30.68 1,087,185 -0.72(-2.29%)
Nov 26, 2007 32.06 32.47 31.30 31.40 606,405 -0.58(-1.82%)
Nov 23, 2007 31.31 32.10 31.09 31.98 210,656 +0.99(+3.21%)
Nov 21, 2007 31.89 31.95 30.92 30.99 798,081 -0.96(-3.00%)
Nov 20, 2007 31.75 32.66 31.56 31.95 1,421,822 +0.81(+2.61%)
Nov 19, 2007 31.72 31.93 30.94 31.13 874,992 -1.01(-3.15%)
Nov 16, 2007 32.10 32.57 31.95 32.15 857,328 +0.12(+0.37%)
Nov 15, 2007 31.90 32.67 31.65 32.03 876,199 -0.05(-0.14%)
Nov 14, 2007 32.34 32.81 32.03 32.07 602,456 -0.04(-0.11%)
Nov 13, 2007 31.70 32.39 31.31 32.11 1,407,449 +0.44(+1.38%)
Nov 12, 2007 32.98 33.16 31.67 31.67 869,836 -1.90(-5.67%)
Nov 09, 2007 34.57 34.57 33.45 33.58 918,879 -0.98(-2.85%)
Nov 08, 2007 34.72 35.11 33.72 34.56 1,225,534 +0.09(+0.26%)
Nov 07, 2007 35.68 35.68 34.45 34.47 973,645 -1.20(-3.37%)
Nov 06, 2007 35.55 36.08 35.41 35.67 1,338,426 -0.06(-0.18%)
Nov 05, 2007 35.67 36.01 35.33 35.74 616,167 -0.30(-0.83%)
Nov 02, 2007 36.00 36.43 35.62 36.04 623,631 +0.22(+0.61%)
Nov 01, 2007 35.73 36.61 35.53 35.82 758,473 -0.36(-0.98%)
Oct 31, 2007 34.85 36.32 34.74 36.17 1,128,548 +1.54(+4.45%)
Oct 30, 2007 34.96 35.13 34.32 34.63 750,793 -0.53(-1.50%)
Oct 29, 2007 34.87 35.77 34.87 35.16 1,578,608 +0.73(+2.12%)
Oct 26, 2007 34.26 34.75 34.02 34.43 994,913 +0.59(+1.75%)
Oct 25, 2007 34.04 34.19 33.09 33.84 1,038,581 +0.12(+0.35%)
Oct 24, 2007 33.22 33.93 32.93 33.72 1,062,170 +0.24(+0.71%)
Oct 23, 2007 34.03 34.15 33.25 33.49 835,604 +0.04(+0.11%)
Oct 22, 2007 33.67 33.97 32.87 33.45 753,426 -0.73(-2.13%)
Oct 19, 2007 35.51 35.51 34.06 34.18 755,730 -1.51(-4.24%)
Oct 18, 2007 34.90 35.87 34.66 35.69 766,153 +0.79(+2.27%)
Oct 17, 2007 35.04 35.33 34.41 34.90 892,876 +0.38(+1.11%)
Oct 16, 2007 34.69 34.89 34.33 34.52 905,165 -0.35(-0.99%)
Oct 15, 2007 34.36 35.18 34.36 34.86 720,621 +0.94(+2.77%)
Oct 12, 2007 33.69 34.26 33.48 33.92 675,088 +0.22(+0.65%)
Oct 11, 2007 33.81 34.75 33.41 33.70 962,547 +0.36(+1.07%)
Oct 10, 2007 33.40 33.51 33.06 33.35 748,050 -0.40(-1.19%)
Oct 09, 2007 33.27 33.76 33.12 33.75 1,083,784 +0.66(+1.98%)
Oct 08, 2007 33.85 34.07 32.94 33.09 774,382 -0.84(-2.47%)
Oct 05, 2007 32.90 34.10 32.78 33.93 1,460,223 +0.98(+2.99%)
Oct 04, 2007 32.17 33.02 31.75 32.95 1,166,511 +0.52(+1.60%)
Oct 03, 2007 32.95 33.05 32.22 32.43 1,247,921 -0.59(-1.79%)
Oct 02, 2007 32.54 33.08 32.53 33.02 845,588 +0.32(+0.98%)
Oct 01, 2007 31.95 32.72 31.95 32.70 681,561 +0.66(+2.05%)
Sep 28, 2007 31.91 32.42 31.91 32.05 880,917 +0.20(+0.63%)
Sep 27, 2007 31.99 32.13 31.59 31.85 967,594 -0.05(-0.17%)
Sep 26, 2007 32.08 32.30 31.65 31.90 680,355 +0.02(+0.06%)
Sep 25, 2007 32.27 32.35 31.61 31.88 867,093 -0.60(-1.85%)
Sep 24, 2007 32.99 33.29 32.18 32.48 814,100 -0.82(-2.46%)
Sep 21, 2007 33.57 34.06 33.26 33.30 563,616 -0.22(-0.65%)
Sep 20, 2007 33.38 34.32 33.03 33.52 1,178,909 +0.31(+0.93%)
Sep 19, 2007 32.98 33.67 32.76 33.21 753,097 +0.45(+1.36%)
Sep 18, 2007 32.07 32.80 31.37 32.77 582,268 +0.57(+1.75%)
Sep 17, 2007 32.41 32.73 32.06 32.20 609,258 -0.33(-1.01%)
Sep 14, 2007 32.14 32.57 32.11 32.53 454,228 +0.12(+0.37%)
Sep 13, 2007 32.45 32.62 32.08 32.41 881,685 -0.04(-0.11%)
Sep 12, 2007 31.44 32.67 31.40 32.45 1,090,038 +1.05(+3.34%)
Sep 11, 2007 30.54 31.47 30.40 31.40 666,750 +1.08(+3.58%)
Sep 10, 2007 30.10 30.44 29.62 30.31 590,277 +0.08(+0.27%)
Sep 07, 2007 30.77 30.77 30.01 30.23 389,605 -0.82(-2.64%)
Sep 06, 2007 31.16 31.44 30.69 31.05 478,036 +0.08(+0.26%)
Sep 05, 2007 30.64 31.14 30.64 30.97 632,299 -0.09(-0.29%)
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.