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 (%)
Dec 31, 2008 25.52 26.51 25.28 26.00 1,476,259 +0.33(+1.29%)
Dec 30, 2008 24.68 25.83 24.38 25.67 1,972,796 +0.77(+3.09%)
Dec 29, 2008 24.70 25.13 24.11 24.90 1,437,493 +0.97(+4.05%)
Dec 26, 2008 23.46 24.09 23.20 23.93 0 +0.64(+2.75%)
Dec 24, 2008 23.30 23.45 22.77 23.29 461,965 -0.28(-1.19%)
Dec 23, 2008 24.45 24.45 23.07 23.57 1,128,188 -0.20(-0.84%)
Dec 22, 2008 26.51 26.51 23.07 23.77 1,643,502 -2.13(-8.22%)
Dec 19, 2008 25.46 26.73 25.11 25.90 1,520,697 +0.56(+2.21%)
Dec 18, 2008 26.82 26.82 24.98 25.34 1,339,740 -1.56(-5.80%)
Dec 17, 2008 27.11 28.20 26.77 26.90 1,167,505 -0.62(-2.25%)
Dec 16, 2008 26.80 27.58 26.10 27.52 1,982,967 +1.07(+4.05%)
Dec 15, 2008 27.17 27.90 25.86 26.45 1,876,861 -0.33(-1.23%)
Dec 12, 2008 25.69 27.17 25.17 26.78 0 +0.15(+0.56%)
Dec 11, 2008 28.11 29.64 26.02 26.63 2,149,352 -1.21(-4.35%)
Dec 10, 2008 26.65 28.14 26.23 27.84 1,665,801 +2.02(+7.82%)
Dec 09, 2008 24.89 26.56 24.30 25.82 1,836,781 +0.45(+1.77%)
Dec 08, 2008 24.00 26.03 23.81 25.37 2,566,605 +3.08(+13.82%)
Dec 05, 2008 21.70 22.33 19.87 22.29 0 +0.15(+0.68%)
Dec 04, 2008 25.48 26.08 21.53 22.14 2,862,762 -3.96(-15.17%)
Dec 03, 2008 25.23 26.50 24.91 26.10 1,841,836 -0.15(-0.57%)
Dec 02, 2008 27.17 27.74 25.29 26.25 4,244,907 -0.13(-0.49%)
Dec 01, 2008 28.40 28.40 26.36 26.38 2,698,528 -3.59(-11.98%)
Nov 28, 2008 29.99 30.15 28.45 29.97 687,276 -0.77(-2.50%)
Nov 26, 2008 27.45 30.81 27.00 30.74 2,161,351 +3.11(+11.26%)
Nov 25, 2008 27.14 27.86 26.09 27.63 2,276,611 +0.59(+2.18%)
Nov 24, 2008 25.00 27.75 24.48 27.04 1,969,079 +2.71(+11.14%)
Nov 21, 2008 21.99 24.40 21.99 24.33 3,018,780 +2.70(+12.48%)
Nov 20, 2008 24.99 25.19 21.54 21.63 3,389,712 -4.01(-15.64%)
Nov 19, 2008 26.77 27.52 25.60 25.64 2,477,265 -1.07(-4.01%)
Nov 18, 2008 26.37 27.50 25.59 26.71 1,845,353 +0.34(+1.29%)
Nov 17, 2008 26.38 27.58 25.72 26.37 1,695,478 -0.17(-0.64%)
Nov 14, 2008 27.66 28.20 26.01 26.54 0 -2.07(-7.24%)
Nov 13, 2008 25.72 28.62 24.22 28.61 2,706,518 +3.15(+12.37%)
Nov 12, 2008 27.32 27.42 25.37 25.46 1,894,802 -2.69(-9.56%)
Nov 11, 2008 28.63 29.01 27.28 28.15 2,280,978 -1.05(-3.60%)
Nov 10, 2008 29.94 30.57 28.58 29.20 2,020,902 +0.29(+1.00%)
Nov 07, 2008 27.09 28.93 26.83 28.91 0 +2.34(+8.81%)
Nov 06, 2008 26.52 27.77 25.16 26.57 3,149,451 -0.43(-1.59%)
Nov 05, 2008 27.66 28.62 26.58 27.00 1,963,954 -1.45(-5.10%)
Nov 04, 2008 26.97 29.25 26.97 28.45 2,862,571 +1.91(+7.20%)
Nov 03, 2008 27.50 27.89 25.75 26.54 1,519,609 -1.53(-5.45%)
Oct 31, 2008 28.55 29.43 27.56 28.07 0 -0.88(-3.04%)
Oct 30, 2008 30.30 30.30 27.50 28.95 3,938,725 +0.53(+1.86%)
Oct 29, 2008 28.00 30.29 27.52 28.42 3,288,235 +1.00(+3.65%)
Oct 28, 2008 25.12 27.55 22.78 27.42 3,345,051 +3.39(+14.11%)
Oct 27, 2008 24.83 26.36 23.65 24.03 4,809,654 -1.41(-5.54%)
Oct 24, 2008 22.39 25.93 21.45 25.44 2,984,032 +0.01(+0.04%)
Oct 23, 2008 25.92 27.41 24.14 25.43 4,108,359 +0.21(+0.83%)
Oct 22, 2008 26.66 26.93 24.37 25.22 2,932,865 -3.05(-10.79%)
Oct 21, 2008 27.89 29.58 27.11 28.27 2,531,276 -0.59(-2.04%)
Oct 20, 2008 27.29 29.56 26.51 28.86 3,195,981 +2.75(+10.53%)
Oct 17, 2008 23.53 28.68 23.53 26.11 0 +0.52(+2.03%)
Oct 16, 2008 24.21 25.67 22.07 25.59 3,469,713 +2.25(+9.64%)
Oct 15, 2008 27.12 27.40 23.15 23.34 2,910,880 -5.22(-18.28%)
Oct 14, 2008 28.24 31.23 27.12 28.56 4,392,437 +1.68(+6.25%)
Oct 13, 2008 22.70 27.09 21.71 26.88 3,393,077 +5.57(+26.14%)
Oct 10, 2008 20.72 23.10 19.18 21.31 0 -1.25(-5.54%)
Oct 09, 2008 24.35 26.12 22.55 22.56 4,311,494 -1.49(-6.20%)
Oct 08, 2008 24.31 26.08 22.30 24.05 6,048,657 -1.07(-4.26%)
Oct 07, 2008 28.41 29.30 25.12 25.12 4,922,446 -3.04(-10.80%)
Oct 06, 2008 28.02 28.16 24.07 28.16 4,472,876 -0.83(-2.86%)
Oct 03, 2008 29.56 32.57 28.63 28.99 0 -0.95(-3.17%)
Oct 02, 2008 32.98 33.08 29.81 29.94 2,429,362 -3.89(-11.50%)
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.