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, 2014 33.80 34.12 33.71 33.88 5,245,008 +0.04(+0.12%)
Mar 28, 2014 33.64 34.05 33.35 33.84 7,890,134 +0.39(+1.17%)
Mar 27, 2014 32.31 33.63 32.27 33.45 10,233,261 +1.21(+3.75%)
Mar 26, 2014 32.64 32.91 31.86 32.24 10,000,834 -0.38(-1.16%)
Mar 25, 2014 32.85 33.24 32.11 32.62 12,819,447 -0.03(-0.09%)
Mar 24, 2014 32.88 33.04 32.30 32.65 7,196,766 -0.31(-0.94%)
Mar 21, 2014 33.32 33.50 32.89 32.96 9,005,351 -0.20(-0.60%)
Mar 20, 2014 33.38 33.62 33.10 33.16 8,602,980 -0.30(-0.90%)
Mar 19, 2014 33.62 33.76 33.32 33.46 5,347,524 -0.11(-0.33%)
Mar 18, 2014 33.28 33.61 33.09 33.57 6,793,568 +0.18(+0.54%)
Mar 17, 2014 34.13 34.13 33.23 33.39 9,220,960 -0.57(-1.68%)
Mar 14, 2014 34.62 34.71 33.67 33.96 9,810,151 -0.70(-2.02%)
Mar 13, 2014 35.09 35.24 34.65 34.66 4,980,705 -0.44(-1.25%)
Mar 12, 2014 35.00 35.55 34.76 35.10 5,031,084 -0.16(-0.45%)
Mar 11, 2014 35.23 35.95 35.03 35.26 10,703,030 +0.01(+0.03%)
Mar 10, 2014 35.00 35.29 34.64 35.25 4,909,741 +0.14(+0.40%)
Mar 07, 2014 35.33 35.47 35.01 35.11 7,381,946 +0.14(+0.40%)
Mar 06, 2014 35.00 35.08 34.75 34.97 6,975,806 +0.42(+1.22%)
Mar 05, 2014 34.72 34.90 34.42 34.55 5,751,629 -0.26(-0.75%)
Mar 04, 2014 35.03 35.16 34.56 34.81 5,428,092 +0.07(+0.20%)
Mar 03, 2014 34.88 35.33 34.67 34.74 6,618,027 -0.26(-0.74%)
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%)
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.