Skip to main content
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 (%)
Oct 31, 2007 38.24 39.85 38.12 39.69 1,028,600 +1.69(+4.45%)
Oct 30, 2007 38.36 38.54 37.65 38.00 684,300 -0.58(-1.50%)
Oct 29, 2007 38.26 39.25 38.26 38.58 1,438,800 +0.80(+2.12%)
Oct 26, 2007 37.59 38.13 37.33 37.78 906,800 +0.65(+1.75%)
Oct 25, 2007 37.35 37.51 36.30 37.13 946,600 +0.13(+0.35%)
Oct 24, 2007 36.45 37.23 36.13 37.00 968,100 +0.26(+0.71%)
Oct 23, 2007 37.34 37.47 36.48 36.74 761,600 +0.04(+0.11%)
Oct 22, 2007 36.94 37.27 36.06 36.70 686,700 -0.80(-2.13%)
Oct 19, 2007 38.96 38.96 37.37 37.50 688,800 -1.66(-4.24%)
Oct 18, 2007 38.29 39.36 38.03 39.16 698,300 +0.87(+2.27%)
Oct 17, 2007 38.44 38.76 37.75 38.29 813,800 +0.42(+1.11%)
Oct 16, 2007 38.06 38.28 37.67 37.87 825,000 -0.38(-0.99%)
Oct 15, 2007 37.70 38.60 37.70 38.25 656,800 +1.03(+2.77%)
Oct 12, 2007 36.96 37.59 36.73 37.22 615,300 +0.24(+0.65%)
Oct 11, 2007 37.10 38.13 36.66 36.98 877,300 +0.39(+1.07%)
Oct 10, 2007 36.65 36.77 36.27 36.59 681,800 -0.44(-1.19%)
Oct 09, 2007 36.50 37.04 36.34 37.03 987,800 +0.72(+1.98%)
Oct 08, 2007 37.14 37.38 36.14 36.31 705,800 -0.92(-2.47%)
Oct 05, 2007 36.10 37.41 35.96 37.23 1,330,900 +1.08(+2.99%)
Oct 04, 2007 35.30 36.23 34.83 36.15 1,063,200 +0.57(+1.60%)
Oct 03, 2007 36.15 36.26 35.35 35.58 1,137,400 -0.65(-1.79%)
Oct 02, 2007 35.70 36.29 35.69 36.23 770,700 +0.35(+0.98%)
Oct 01, 2007 35.05 35.90 35.05 35.88 621,200 +0.72(+2.05%)
Sep 28, 2007 35.01 35.57 35.01 35.16 802,900 +0.22(+0.63%)
Sep 27, 2007 35.10 35.25 34.66 34.94 881,900 -0.06(-0.17%)
Sep 26, 2007 35.20 35.44 34.72 35.00 620,100 +0.02(+0.06%)
Sep 25, 2007 35.41 35.49 34.68 34.98 790,300 -0.66(-1.85%)
Sep 24, 2007 36.20 36.53 35.31 35.64 742,000 -0.90(-2.46%)
Sep 21, 2007 36.83 37.37 36.49 36.54 513,700 -0.24(-0.65%)
Sep 20, 2007 36.62 37.66 36.24 36.78 1,074,500 +0.34(+0.93%)
Sep 19, 2007 36.19 36.94 35.94 36.44 686,400 +0.49(+1.36%)
Sep 18, 2007 35.19 35.99 34.42 35.95 530,700 +0.62(+1.75%)
Sep 17, 2007 35.56 35.91 35.18 35.33 555,300 -0.36(-1.01%)
Sep 14, 2007 35.26 35.74 35.23 35.69 414,000 +0.13(+0.37%)
Sep 13, 2007 35.60 35.79 35.20 35.56 803,600 -0.04(-0.11%)
Sep 12, 2007 34.49 35.84 34.45 35.60 993,500 +1.15(+3.34%)
Sep 11, 2007 33.51 34.53 33.35 34.45 607,700 +1.19(+3.58%)
Sep 10, 2007 33.02 33.40 32.50 33.26 538,000 +0.09(+0.27%)
Sep 07, 2007 33.76 33.76 32.93 33.17 355,100 -0.90(-2.64%)
Sep 06, 2007 34.19 34.50 33.67 34.07 435,700 +0.09(+0.26%)
Sep 05, 2007 33.62 34.17 33.62 33.98 576,300 -0.10(-0.29%)
Sep 04, 2007 33.09 34.42 32.94 34.08 613,600 +0.74(+2.22%)
Aug 31, 2007 32.63 33.40 32.29 33.34 500,300 +1.30(+4.06%)
Aug 30, 2007 32.45 33.23 31.81 32.04 745,100 -0.69(-2.11%)
Aug 29, 2007 31.80 32.79 31.68 32.73 472,800 +1.18(+3.74%)
Aug 28, 2007 32.59 32.73 31.44 31.55 784,800 -1.29(-3.93%)
Aug 27, 2007 33.22 33.50 32.39 32.84 454,600 -0.81(-2.41%)
Aug 24, 2007 33.49 33.70 33.01 33.65 450,100 +0.34(+1.02%)
Aug 23, 2007 33.01 33.66 32.88 33.31 950,700 +0.71(+2.18%)
Aug 22, 2007 32.68 32.86 32.08 32.60 716,700 +0.11(+0.34%)
Aug 21, 2007 32.24 32.97 31.98 32.49 643,986 -0.15(-0.46%)
Aug 20, 2007 32.35 33.00 31.80 32.64 525,600 -0.34(-1.03%)
Aug 17, 2007 32.80 33.25 31.55 32.98 1,082,000 +0.64(+1.98%)
Aug 16, 2007 32.55 32.82 31.00 32.34 1,185,700 -0.72(-2.18%)
Aug 15, 2007 33.56 34.35 32.86 33.06 1,538,800 -0.23(-0.69%)
Aug 14, 2007 34.00 34.29 32.86 33.29 2,059,916 +0.60(+1.84%)
Aug 13, 2007 32.02 33.54 32.02 32.69 1,347,600 +1.10(+3.48%)
Aug 10, 2007 31.50 31.91 29.99 31.59 1,909,000 -0.28(-0.88%)
Aug 09, 2007 32.46 33.60 31.63 31.87 1,622,700 -0.88(-2.69%)
Aug 08, 2007 33.16 33.32 32.10 32.75 1,912,400 -0.03(-0.09%)
Aug 07, 2007 32.32 33.01 31.41 32.78 1,319,800 -0.04(-0.12%)
Aug 06, 2007 32.96 33.05 31.40 32.82 1,010,717 -0.34(-1.03%)
Aug 03, 2007 33.39 34.54 32.98 33.16 963,209 -1.38(-4.00%)
Aug 02, 2007 34.69 35.25 33.90 34.54 822,595 +0.02(+0.06%)
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.