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 (%)
Mar 31, 2008 46.57 46.94 45.19 46.34 1,115,781 +0.17(+0.38%)
Mar 28, 2008 46.76 46.97 45.89 46.16 628,678 -0.20(-0.43%)
Mar 27, 2008 46.89 47.73 46.36 46.36 1,302,000 -0.40(-0.86%)
Mar 26, 2008 44.92 47.05 44.92 46.77 1,546,046 +1.94(+4.33%)
Mar 25, 2008 43.37 45.44 43.37 44.82 2,197,641 +1.63(+3.78%)
Mar 24, 2008 42.02 43.74 41.68 43.19 1,265,256 +1.59(+3.83%)
Mar 21, 2008 41.92 42.63 39.16 41.60 2,546,330 +0.00(+0.00%)
Mar 20, 2008 41.92 42.63 39.16 41.60 2,546,330 -1.03(-2.42%)
Mar 19, 2008 46.59 46.59 42.53 42.63 1,730,875 -3.88(-8.35%)
Mar 18, 2008 45.50 46.54 44.88 46.51 1,196,388 +1.87(+4.19%)
Mar 17, 2008 47.61 47.83 44.47 44.64 2,431,882 -4.04(-8.29%)
Mar 14, 2008 47.91 50.92 46.10 48.68 2,927,789 +2.28(+4.91%)
Mar 13, 2008 43.63 46.80 43.30 46.40 1,890,470 +2.39(+5.43%)
Mar 12, 2008 44.15 45.05 43.75 44.01 1,014,862 -0.60(-1.35%)
Mar 11, 2008 45.03 45.39 43.68 44.61 1,888,378 +0.45(+1.01%)
Mar 10, 2008 44.71 45.13 43.60 44.17 1,100,235 -0.88(-1.96%)
Mar 07, 2008 45.71 45.85 44.37 45.05 1,400,298 -0.83(-1.81%)
Mar 06, 2008 46.03 46.98 45.37 45.88 1,511,975 -0.61(-1.31%)
Mar 05, 2008 46.11 46.86 45.81 46.49 1,272,080 +0.85(+1.86%)
Mar 04, 2008 46.06 46.94 44.20 45.64 1,340,289 -0.38(-0.83%)
Mar 03, 2008 45.61 47.08 44.97 46.03 1,256,838 +0.68(+1.51%)
Feb 29, 2008 46.70 46.70 44.76 45.34 1,294,879 -1.28(-2.74%)
Feb 28, 2008 45.51 46.94 45.35 46.62 2,297,954 +1.54(+3.42%)
Feb 27, 2008 46.38 46.80 44.78 45.08 2,408,640 -1.72(-3.68%)
Feb 26, 2008 46.27 47.55 45.68 46.80 2,634,829 +0.73(+1.58%)
Feb 25, 2008 44.61 46.82 44.61 46.07 2,437,716 +1.55(+3.48%)
Feb 22, 2008 44.39 44.96 43.45 44.52 1,008,622 +0.26(+0.60%)
Feb 21, 2008 45.32 45.32 43.93 44.26 1,493,237 -0.74(-1.64%)
Feb 20, 2008 43.27 45.39 42.98 45.00 1,786,189 +1.38(+3.16%)
Feb 19, 2008 42.58 44.48 42.58 43.62 1,764,067 +1.58(+3.75%)
Feb 18, 2008 42.18 42.66 41.27 42.04 0 +0.00(+0.00%)
Feb 15, 2008 42.18 42.66 41.27 42.04 2,869,234 +0.07(+0.17%)
Feb 14, 2008 40.34 42.68 40.34 41.97 3,594,792 +2.32(+5.86%)
Feb 13, 2008 39.04 40.28 38.99 39.65 1,267,878 +0.51(+1.30%)
Feb 12, 2008 38.93 39.79 38.42 39.14 1,374,643 +0.30(+0.77%)
Feb 11, 2008 37.59 39.05 37.40 38.84 1,374,972 +1.45(+3.88%)
Feb 08, 2008 35.41 37.50 35.41 37.39 2,662,355 +2.45(+7.02%)
Feb 07, 2008 34.24 35.12 33.79 34.94 986,804 +0.60(+1.75%)
Feb 06, 2008 35.20 35.62 34.25 34.33 901,131 -0.61(-1.75%)
Feb 05, 2008 35.50 35.90 34.88 34.94 928,264 -1.42(-3.91%)
Feb 04, 2008 35.55 36.59 35.15 36.37 828,143 +0.64(+1.79%)
Feb 01, 2008 35.18 35.92 35.00 35.73 744,649 +0.47(+1.34%)
Jan 31, 2008 34.45 35.29 34.02 35.25 1,400,345 +0.34(+0.97%)
Jan 30, 2008 35.06 35.61 34.71 34.92 1,448,703 -0.14(-0.39%)
Jan 29, 2008 35.63 35.97 34.61 35.05 993,583 -0.36(-1.03%)
Jan 28, 2008 34.63 35.51 34.17 35.42 801,124 +1.01(+2.94%)
Jan 25, 2008 35.66 36.10 34.14 34.41 1,078,627 -1.00(-2.83%)
Jan 24, 2008 34.40 35.76 34.40 35.41 1,174,081 +0.90(+2.61%)
Jan 23, 2008 34.10 34.55 31.81 34.51 2,329,605 -0.16(-0.47%)
Jan 22, 2008 34.05 35.20 33.31 34.67 1,614,106 -0.98(-2.76%)
Jan 21, 2008 35.30 36.00 34.36 35.66 0 +0.00(+0.00%)
Jan 18, 2008 35.30 36.00 34.36 35.66 1,162,265 +0.54(+1.53%)
Jan 17, 2008 37.23 38.00 35.07 35.12 1,327,356 -1.99(-5.36%)
Jan 16, 2008 38.12 38.24 36.27 37.10 1,336,982 -1.40(-3.64%)
Jan 15, 2008 39.17 39.54 38.49 38.51 1,479,943 -1.21(-3.05%)
Jan 14, 2008 38.69 39.91 38.63 39.72 1,270,858 +1.49(+3.91%)
Jan 11, 2008 38.37 38.74 37.77 38.23 1,158,940 -0.11(-0.29%)
Jan 10, 2008 37.72 38.61 37.28 38.34 1,339,205 +0.28(+0.74%)
Jan 09, 2008 37.10 38.19 36.58 38.05 1,041,396 +1.09(+2.96%)
Jan 08, 2008 37.91 38.08 36.80 36.96 1,299,597 -0.66(-1.74%)
Jan 07, 2008 37.05 38.25 36.98 37.62 1,147,420 -0.12(-0.31%)
Jan 04, 2008 38.21 38.21 37.39 37.73 1,181,432 -0.65(-1.69%)
Jan 03, 2008 37.51 38.48 37.51 38.38 980,982 +0.58(+1.54%)
Jan 02, 2008 36.71 38.03 36.71 37.80 824,552 +1.00(+2.72%)
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.