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, 2010 37.67 38.07 37.48 37.85 913,040 +0.16(+0.42%)
Dec 30, 2010 37.47 38.08 37.45 37.69 1,014,848 +0.34(+0.91%)
Dec 29, 2010 36.96 37.47 36.85 37.35 1,097,866 +0.53(+1.44%)
Dec 28, 2010 36.73 36.87 36.52 36.82 541,861 +0.21(+0.57%)
Dec 27, 2010 36.59 36.87 36.29 36.61 1,275,096 -0.32(-0.87%)
Dec 23, 2010 36.64 37.02 36.48 36.93 423,642 +0.17(+0.46%)
Dec 22, 2010 37.03 37.03 36.27 36.76 933,211 -0.22(-0.59%)
Dec 21, 2010 37.00 37.10 36.62 36.98 852,941 +0.15(+0.41%)
Dec 20, 2010 36.57 36.88 35.94 36.83 1,034,853 +0.20(+0.55%)
Dec 17, 2010 36.06 36.66 35.82 36.63 2,066,856 +0.63(+1.75%)
Dec 16, 2010 36.17 36.51 35.99 36.00 1,136,890 -0.14(-0.39%)
Dec 15, 2010 36.12 36.74 36.03 36.14 1,047,859 -0.08(-0.22%)
Dec 14, 2010 37.07 37.15 35.94 36.22 1,483,942 -0.73(-1.98%)
Dec 13, 2010 35.71 37.73 35.37 36.95 4,088,412 +1.59(+4.50%)
Dec 10, 2010 35.49 35.66 34.91 35.36 1,411,348 -0.54(-1.50%)
Dec 09, 2010 36.44 36.68 34.99 35.90 1,891,008 -0.21(-0.58%)
Dec 08, 2010 37.38 37.38 36.04 36.11 1,433,734 -1.14(-3.06%)
Dec 07, 2010 37.88 38.31 37.11 37.25 1,068,182 -0.12(-0.32%)
Dec 06, 2010 37.65 37.80 37.25 37.37 1,646,999 -0.32(-0.85%)
Dec 03, 2010 36.70 37.77 36.70 37.69 1,220,201 +0.75(+2.03%)
Dec 02, 2010 36.06 37.12 36.02 36.94 1,607,906 +0.94(+2.61%)
Dec 01, 2010 35.74 36.04 35.50 36.00 1,564,982 +1.03(+2.95%)
Nov 30, 2010 34.47 35.32 34.34 34.97 951,897 +0.09(+0.26%)
Nov 29, 2010 34.67 35.03 34.51 34.88 1,743,133 -0.13(-0.37%)
Nov 26, 2010 34.78 35.32 34.76 35.01 521,701 -0.22(-0.62%)
Nov 24, 2010 35.38 35.23 35.23 35.23 1,065,633 +0.43(+1.24%)
Nov 23, 2010 35.37 35.37 34.60 34.80 1,342,379 -1.09(-3.04%)
Nov 22, 2010 35.47 35.93 34.62 35.89 1,306,773 +0.06(+0.17%)
Nov 19, 2010 34.60 35.87 34.32 35.83 2,496,264 +1.41(+4.10%)
Nov 18, 2010 33.78 34.60 33.75 34.42 1,530,585 +1.06(+3.18%)
Nov 17, 2010 33.43 33.65 33.28 33.36 957,944 -0.12(-0.36%)
Nov 16, 2010 33.87 34.10 33.13 33.48 1,561,205 -1.12(-3.24%)
Nov 15, 2010 34.60 34.73 34.18 34.60 1,235,087 +0.23(+0.67%)
Nov 12, 2010 34.85 34.90 33.86 34.37 1,238,668 -0.89(-2.52%)
Nov 11, 2010 34.32 35.28 34.22 35.26 1,306,199 +0.54(+1.56%)
Nov 10, 2010 33.77 34.74 33.17 34.72 1,999,736 +0.88(+2.60%)
Nov 09, 2010 34.36 36.30 33.54 33.84 4,966,365 +1.30(+4.00%)
Nov 08, 2010 31.99 32.78 31.94 32.54 968,878 +0.33(+1.02%)
Nov 05, 2010 32.03 32.26 31.72 32.21 979,844 +0.35(+1.10%)
Nov 04, 2010 31.52 32.00 31.45 31.86 1,428,426 +0.83(+2.67%)
Nov 03, 2010 30.71 31.17 30.42 31.03 1,540,099 +0.49(+1.60%)
Nov 02, 2010 30.58 30.61 29.86 30.54 787,511 +0.38(+1.26%)
Nov 01, 2010 29.50 30.78 29.50 30.16 1,998,022 +1.18(+4.07%)
Oct 29, 2010 28.16 29.19 28.01 28.98 1,185,848 +0.71(+2.51%)
Oct 28, 2010 28.86 28.99 28.03 28.27 1,813,330 -0.41(-1.43%)
Oct 27, 2010 28.29 28.71 27.81 28.68 2,456,442 -2.24(-7.24%)
Oct 25, 2010 31.23 31.60 30.61 30.92 1,729,712 +0.04(+0.13%)
Oct 22, 2010 30.47 30.93 30.43 30.88 1,173,090 +0.45(+1.48%)
Oct 21, 2010 30.57 31.03 30.00 30.43 1,240,836 -0.03(-0.10%)
Oct 20, 2010 29.84 30.55 29.80 30.46 1,241,526 +0.56(+1.87%)
Oct 19, 2010 30.39 30.56 29.73 29.90 1,302,009 -1.15(-3.70%)
Oct 18, 2010 30.47 31.17 30.21 31.05 674,625 +0.53(+1.74%)
Oct 15, 2010 31.02 31.17 30.25 30.52 1,125,552 -0.19(-0.62%)
Oct 14, 2010 31.15 31.20 30.46 30.71 1,141,647 -0.46(-1.48%)
Oct 13, 2010 30.92 31.35 30.83 31.17 1,637,731 +0.51(+1.66%)
Oct 12, 2010 31.37 31.39 29.94 30.66 2,362,720 -0.87(-2.76%)
Oct 11, 2010 32.10 32.23 31.41 31.53 1,097,285 -0.51(-1.59%)
Oct 08, 2010 32.04 32.19 31.24 32.04 1,065,047 +0.70(+2.23%)
Oct 07, 2010 31.68 31.68 31.02 31.34 1,209,833 -0.19(-0.60%)
Oct 06, 2010 30.77 31.80 30.77 31.53 1,913,901 +0.81(+2.64%)
Oct 05, 2010 30.28 31.22 30.28 30.72 2,258,689 +0.95(+3.19%)
Oct 04, 2010 30.52 30.71 29.51 29.77 1,575,962 -0.79(-2.59%)
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.