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 (%)
Jul 31, 2012 39.46 40.05 38.62 38.73 3,106,161 -0.72(-1.82%)
Jul 30, 2012 38.59 40.18 38.59 39.44 4,035,798 +0.88(+2.28%)
Jul 27, 2012 38.43 38.70 37.84 38.56 3,828,398 +0.23(+0.60%)
Jul 26, 2012 36.84 38.62 36.78 38.33 5,669,950 +2.28(+6.31%)
Jul 25, 2012 36.08 36.43 34.50 36.06 6,076,409 -0.18(-0.51%)
Jul 24, 2012 36.46 37.78 35.84 36.24 6,020,901 -0.50(-1.35%)
Jul 23, 2012 35.86 36.88 34.70 36.73 4,771,234 -0.15(-0.40%)
Jul 20, 2012 35.85 36.90 35.43 36.88 4,450,676 +0.75(+2.08%)
Jul 19, 2012 36.76 36.83 35.28 36.13 4,410,836 -0.49(-1.33%)
Jul 18, 2012 36.57 37.16 36.40 36.62 5,571,842 -0.11(-0.30%)
Jul 17, 2012 37.41 37.60 36.33 36.73 5,328,423 -0.25(-0.67%)
Jul 16, 2012 36.76 37.36 36.69 36.97 5,529,397 -0.27(-0.71%)
Jul 13, 2012 36.49 37.50 36.18 37.24 4,075,284 +1.49(+4.16%)
Jul 12, 2012 35.56 36.00 35.31 35.75 4,732,643 -0.42(-1.17%)
Jul 11, 2012 35.94 36.40 35.06 36.17 3,805,734 +0.33(+0.92%)
Jul 10, 2012 37.13 37.45 35.62 35.84 4,781,855 -1.10(-2.98%)
Jul 09, 2012 37.28 37.55 36.38 36.95 4,088,502 +0.70(+1.92%)
Jul 06, 2012 35.99 36.87 35.74 36.25 4,173,330 -0.32(-0.88%)
Jul 05, 2012 36.57 37.40 36.41 36.57 3,807,245 -0.26(-0.70%)
Jul 03, 2012 36.80 37.26 36.52 36.83 2,785,223 +0.38(+1.03%)
Jul 02, 2012 36.15 36.65 35.51 36.45 5,892,040 +0.30(+0.84%)
Jun 29, 2012 38.09 38.23 35.33 36.15 9,256,449 -0.84(-2.28%)
Jun 28, 2012 37.56 37.95 35.95 36.99 11,574,213 -0.84(-2.23%)
Jun 27, 2012 35.08 38.25 35.08 37.84 16,422,332 +3.11(+8.96%)
Jun 26, 2012 33.62 34.84 33.57 34.73 5,364,379 +0.88(+2.60%)
Jun 25, 2012 33.05 33.99 32.43 33.84 4,314,857 +0.45(+1.35%)
Jun 22, 2012 32.40 33.86 31.99 33.40 5,165,897 +1.43(+4.48%)
Jun 21, 2012 33.34 33.47 31.88 31.96 4,030,176 -1.43(-4.29%)
Jun 20, 2012 33.34 34.00 32.85 33.40 2,800,859 +0.10(+0.30%)
Jun 19, 2012 33.90 34.40 33.01 33.29 5,203,269 -0.49(-1.44%)
Jun 18, 2012 33.16 33.92 32.90 33.78 5,669,538 +0.57(+1.71%)
Jun 15, 2012 32.37 33.29 32.19 33.21 5,295,327 +1.06(+3.31%)
Jun 14, 2012 29.74 32.55 29.39 32.15 7,611,811 +2.55(+8.62%)
Jun 13, 2012 30.40 30.65 29.48 29.60 3,348,583 -1.22(-3.96%)
Jun 12, 2012 29.63 30.85 29.31 30.82 3,819,035 +1.43(+4.87%)
Jun 11, 2012 30.64 30.94 29.35 29.39 2,803,308 -0.88(-2.91%)
Jun 08, 2012 29.87 30.33 29.39 30.27 2,967,554 +0.17(+0.58%)
Jun 07, 2012 31.12 31.28 30.01 30.09 2,787,799 -0.52(-1.71%)
Jun 06, 2012 29.73 30.79 29.73 30.62 2,776,212 +1.26(+4.28%)
Jun 05, 2012 28.48 29.51 28.36 29.36 2,741,255 +0.80(+2.79%)
Jun 04, 2012 28.68 29.03 27.47 28.56 5,368,346 -0.02(-0.06%)
Jun 01, 2012 29.25 29.48 28.02 28.58 6,035,238 -1.28(-4.27%)
May 31, 2012 30.12 30.17 28.73 29.85 6,126,254 -0.26(-0.85%)
May 30, 2012 31.36 31.41 29.84 30.11 5,522,083 -1.68(-5.28%)
May 29, 2012 32.28 32.49 31.52 31.79 4,116,980 -0.11(-0.35%)
May 25, 2012 31.77 32.30 31.26 31.90 3,678,723 -0.28(-0.86%)
May 24, 2012 32.92 33.03 31.80 32.17 3,452,111 -1.17(-3.49%)
May 23, 2012 32.47 33.43 32.00 33.34 2,395,719 +0.46(+1.40%)
May 22, 2012 32.77 33.95 32.28 32.88 4,844,279 +0.25(+0.76%)
May 21, 2012 31.65 33.01 31.23 32.63 4,678,996 +1.19(+3.79%)
May 18, 2012 31.13 32.16 31.10 31.44 5,337,480 +0.53(+1.72%)
May 17, 2012 31.87 32.30 30.82 30.91 5,123,058 -0.93(-2.91%)
May 16, 2012 31.43 33.64 31.43 31.84 6,019,838 +0.64(+2.06%)
May 15, 2012 32.38 32.57 30.99 31.19 5,186,763 -1.12(-3.46%)
May 14, 2012 32.20 32.82 32.10 32.31 3,437,352 -0.27(-0.82%)
May 11, 2012 32.76 33.45 32.52 32.58 2,994,147 -0.59(-1.77%)
May 10, 2012 33.17 33.75 32.45 33.17 6,856,199 +0.17(+0.53%)
May 09, 2012 30.75 33.13 30.40 32.99 7,550,833 +1.71(+5.45%)
May 08, 2012 30.64 31.41 29.93 31.29 4,516,177 +0.25(+0.80%)
May 07, 2012 31.20 31.52 30.71 31.04 4,161,072 -0.48(-1.51%)
May 04, 2012 31.26 31.63 30.85 31.52 3,665,642 -0.19(-0.61%)
May 03, 2012 31.86 32.21 31.50 31.71 4,518,748 -0.16(-0.49%)
May 02, 2012 32.10 32.59 31.76 31.86 4,708,858 -1.08(-3.28%)
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.