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 (%)
Feb 28, 2011 46.09 46.38 45.41 45.66 1,512,694 -0.13(-0.28%)
Feb 25, 2011 44.62 46.02 44.62 45.79 1,405,013 +0.99(+2.21%)
Feb 24, 2011 45.28 47.33 44.71 44.80 3,341,638 +0.02(+0.04%)
Feb 23, 2011 42.13 45.00 41.95 44.78 5,144,939 +4.95(+12.43%)
Feb 22, 2011 41.07 42.21 39.48 39.83 1,854,271 -1.04(-2.54%)
Feb 18, 2011 40.83 41.02 40.10 40.87 889,292 +0.08(+0.20%)
Feb 17, 2011 40.96 41.14 40.33 40.79 1,745,723 -0.27(-0.66%)
Feb 16, 2011 40.39 41.20 40.13 41.06 1,329,257 +0.91(+2.27%)
Feb 15, 2011 40.55 40.66 40.06 40.15 1,253,185 -0.53(-1.30%)
Feb 14, 2011 40.41 41.03 40.35 40.68 979,972 +0.27(+0.67%)
Feb 11, 2011 40.63 40.76 40.05 40.41 1,109,516 -0.41(-1.00%)
Feb 10, 2011 40.16 40.90 39.99 40.82 955,808 +0.39(+0.96%)
Feb 09, 2011 40.92 41.02 39.60 40.43 1,276,260 -0.49(-1.20%)
Feb 08, 2011 41.15 41.37 40.03 40.92 1,142,775 -0.15(-0.37%)
Feb 07, 2011 41.63 41.94 40.91 41.07 1,233,197 -0.31(-0.75%)
Feb 04, 2011 41.83 41.97 40.60 41.38 1,191,110 -0.32(-0.77%)
Feb 03, 2011 42.11 42.68 41.37 41.70 1,122,644 -0.56(-1.33%)
Feb 02, 2011 41.46 42.54 41.44 42.26 1,437,347 +0.51(+1.22%)
Feb 01, 2011 41.89 42.20 41.50 41.75 1,568,952 +0.12(+0.29%)
Jan 31, 2011 39.92 41.86 39.92 41.63 1,494,134 +1.86(+4.68%)
Jan 28, 2011 40.46 40.77 39.46 39.77 1,515,605 -0.74(-1.83%)
Jan 27, 2011 40.63 40.94 40.24 40.51 696,788 -0.18(-0.44%)
Jan 26, 2011 39.69 40.80 39.51 40.69 938,870 +1.15(+2.91%)
Jan 25, 2011 39.90 39.96 39.07 39.54 839,667 -0.49(-1.22%)
Jan 24, 2011 38.97 40.44 38.73 40.03 1,735,084 +0.94(+2.40%)
Jan 21, 2011 39.44 40.07 38.61 39.09 2,154,715 +0.78(+2.04%)
Jan 20, 2011 38.16 38.46 37.16 38.31 1,009,744 -0.07(-0.18%)
Jan 19, 2011 39.19 39.32 38.00 38.38 1,226,330 -0.85(-2.17%)
Jan 18, 2011 38.73 39.31 38.20 39.23 1,034,346 +0.65(+1.68%)
Jan 14, 2011 37.87 38.60 37.70 38.58 1,008,394 +0.63(+1.66%)
Jan 13, 2011 38.20 38.36 37.69 37.95 860,311 -0.35(-0.91%)
Jan 12, 2011 38.58 38.78 37.87 38.30 1,116,960 -0.04(-0.10%)
Jan 11, 2011 37.78 38.61 37.67 38.34 752,363 +0.74(+1.97%)
Jan 10, 2011 37.32 37.69 36.95 37.60 647,854 +0.11(+0.29%)
Jan 07, 2011 37.44 37.61 37.08 37.49 862,657 +0.06(+0.16%)
Jan 06, 2011 37.51 37.81 37.12 37.43 1,089,939 -0.07(-0.19%)
Jan 05, 2011 37.16 37.88 36.69 37.50 1,520,637 -0.02(-0.05%)
Jan 04, 2011 38.60 38.85 37.04 37.52 1,359,399 -0.94(-2.44%)
Jan 03, 2011 38.25 38.82 38.06 38.46 1,183,363 +0.61(+1.61%)
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%)
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.