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 (%)
Mar 31, 2010 36.61 37.23 36.54 36.80 948,159 +0.16(+0.44%)
Mar 30, 2010 37.09 37.09 36.42 36.64 1,107,732 -0.49(-1.32%)
Mar 29, 2010 36.63 37.48 36.53 37.13 1,224,800 +0.73(+2.01%)
Mar 26, 2010 37.09 37.09 35.96 36.40 2,744,305 -0.55(-1.49%)
Mar 25, 2010 38.77 38.77 36.89 36.95 1,915,527 -1.22(-3.20%)
Mar 24, 2010 37.88 38.69 37.53 38.17 1,552,279 -0.07(-0.18%)
Mar 23, 2010 37.56 38.41 37.45 38.24 1,926,262 +0.69(+1.84%)
Mar 22, 2010 37.72 38.16 37.35 37.55 2,766,330 -0.59(-1.55%)
Mar 19, 2010 39.53 39.93 37.40 38.14 3,161,485 -1.38(-3.49%)
Mar 18, 2010 40.83 41.33 39.39 39.52 2,295,677 -2.10(-5.05%)
Mar 17, 2010 41.28 41.97 41.19 41.62 1,507,579 +0.46(+1.12%)
Mar 16, 2010 40.91 41.17 40.25 41.16 1,415,793 +0.33(+0.81%)
Mar 15, 2010 40.42 40.84 40.36 40.83 1,648,627 -1.03(-2.46%)
Mar 12, 2010 41.39 41.94 41.31 41.86 1,379,187 +0.60(+1.45%)
Mar 11, 2010 41.44 41.71 41.18 41.26 933,963 -0.47(-1.13%)
Mar 10, 2010 40.81 42.25 40.73 41.73 1,932,189 +0.81(+1.98%)
Mar 09, 2010 41.02 41.78 40.68 40.92 1,214,619 -0.47(-1.14%)
Mar 08, 2010 41.67 41.97 41.35 41.39 1,704,679 +0.02(+0.05%)
Mar 05, 2010 40.71 41.51 40.56 41.37 1,177,902 +1.13(+2.81%)
Mar 04, 2010 40.86 41.22 39.85 40.24 1,156,489 -0.62(-1.52%)
Mar 03, 2010 40.99 41.30 40.75 40.86 954,692 +0.09(+0.22%)
Mar 02, 2010 41.29 41.29 40.58 40.77 1,421,211 +0.00(+0.00%)
Mar 01, 2010 40.46 40.85 40.32 40.77 1,313,913 +0.63(+1.57%)
Feb 26, 2010 40.02 40.75 39.51 40.14 2,003,664 -0.29(-0.72%)
Feb 25, 2010 39.40 40.64 39.00 40.43 1,320,983 +0.27(+0.67%)
Feb 24, 2010 39.89 40.59 39.85 40.16 2,018,780 +0.44(+1.11%)
Feb 23, 2010 40.86 41.15 39.65 39.72 1,829,206 -1.41(-3.43%)
Feb 22, 2010 42.25 42.89 41.00 41.13 4,121,312 -0.19(-0.46%)
Feb 19, 2010 40.87 41.69 40.61 41.32 1,713,936 +0.38(+0.93%)
Feb 18, 2010 40.29 41.00 40.06 40.94 1,625,324 +0.55(+1.36%)
Feb 17, 2010 40.94 41.08 39.87 40.39 1,367,005 -0.44(-1.08%)
Feb 16, 2010 40.12 41.04 40.12 40.83 1,463,663 +1.33(+3.37%)
Feb 12, 2010 38.34 39.50 39.50 39.50 7,223,200 +0.46(+1.18%)
Feb 11, 2010 38.26 39.12 37.99 39.04 1,422,359 +0.72(+1.88%)
Feb 10, 2010 38.30 38.56 37.33 38.32 1,094,814 -0.06(-0.16%)
Feb 09, 2010 38.33 39.15 38.12 38.38 1,601,953 +0.72(+1.91%)
Feb 08, 2010 38.47 38.78 37.63 37.66 1,362,069 -0.79(-2.05%)
Feb 05, 2010 38.43 38.50 37.22 38.45 1,815,035 +0.02(+0.05%)
Feb 04, 2010 39.91 39.91 38.26 38.43 875,666 -2.02(-4.99%)
Feb 03, 2010 40.90 41.30 40.32 40.45 988,803 -0.53(-1.29%)
Feb 02, 2010 40.09 41.15 39.28 40.98 1,822,278 +1.04(+2.60%)
Feb 01, 2010 38.87 39.95 38.86 39.94 1,441,503 +1.67(+4.36%)
Jan 29, 2010 39.39 39.95 38.01 38.27 1,590,969 -0.73(-1.87%)
Jan 28, 2010 39.98 40.23 38.35 39.00 1,407,794 -0.75(-1.89%)
Jan 27, 2010 40.78 41.15 39.11 39.75 2,484,101 -1.56(-3.78%)
Jan 26, 2010 41.66 41.96 41.16 41.31 1,290,607 -1.01(-2.39%)
Jan 25, 2010 42.44 43.14 42.16 42.32 746,045 +0.37(+0.88%)
Jan 22, 2010 42.85 43.12 41.83 41.95 1,437,774 -1.04(-2.42%)
Jan 21, 2010 43.45 44.24 42.75 42.99 1,468,820 -0.27(-0.62%)
Jan 20, 2010 43.00 43.50 42.34 43.26 1,096,440 -0.58(-1.32%)
Jan 19, 2010 42.88 43.88 42.88 43.84 956,744 +0.85(+1.98%)
Jan 15, 2010 43.75 42.99 42.99 42.99 3,718,000 -0.82(-1.87%)
Jan 14, 2010 44.00 44.45 43.36 43.81 1,008,188 -0.05(-0.11%)
Jan 13, 2010 43.36 43.94 42.53 43.86 1,350,959 +0.72(+1.67%)
Jan 12, 2010 43.49 43.56 42.90 43.14 1,015,484 -1.15(-2.60%)
Jan 11, 2010 46.30 46.34 43.55 44.29 1,946,429 -1.17(-2.57%)
Jan 08, 2010 45.23 45.48 44.51 45.46 1,256,175 -0.10(-0.22%)
Jan 07, 2010 45.77 45.77 44.61 45.56 1,688,122 -0.41(-0.89%)
Jan 06, 2010 46.25 46.46 45.77 45.97 1,158,224 -0.20(-0.43%)
Jan 05, 2010 45.42 46.25 44.85 46.17 1,578,264 -0.06(-0.13%)
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.