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 (%)
Apr 30, 2009 31.48 32.12 29.95 30.19 2,127,018 -1.03(-3.30%)
Apr 29, 2009 30.58 31.80 30.02 31.22 4,467,555 +2.42(+8.40%)
Apr 28, 2009 27.68 29.40 27.50 28.80 2,302,024 +0.67(+2.38%)
Apr 27, 2009 27.78 28.51 27.39 28.13 1,157,036 -0.26(-0.92%)
Apr 24, 2009 28.11 28.82 28.11 28.39 1,591,711 +0.64(+2.31%)
Apr 23, 2009 27.15 28.17 26.70 27.75 1,728,840 +1.12(+4.21%)
Apr 22, 2009 26.48 27.48 26.39 26.63 1,734,517 -0.36(-1.33%)
Apr 21, 2009 26.01 27.35 25.78 26.99 1,132,299 +0.62(+2.35%)
Apr 20, 2009 28.25 28.41 26.29 26.37 1,796,505 -2.76(-9.47%)
Apr 17, 2009 28.70 29.48 28.40 29.13 1,315,946 +0.85(+3.01%)
Apr 16, 2009 27.83 28.58 27.28 28.28 1,338,422 +0.70(+2.54%)
Apr 15, 2009 27.74 27.92 26.89 27.58 1,959,329 -0.34(-1.22%)
Apr 14, 2009 27.74 29.00 27.46 27.92 1,410,485 -0.05(-0.18%)
Apr 13, 2009 27.92 28.42 27.14 27.97 1,833,315 -0.57(-2.00%)
Apr 09, 2009 27.78 28.64 27.77 28.54 1,800,219 +1.52(+5.63%)
Apr 08, 2009 26.45 27.33 25.37 27.02 1,707,163 +0.78(+2.97%)
Apr 07, 2009 26.55 26.78 25.85 26.24 1,816,579 -1.00(-3.67%)
Apr 06, 2009 26.80 27.35 26.17 27.24 2,307,458 +0.02(+0.07%)
Apr 03, 2009 25.52 27.28 25.50 27.22 1,925,495 +1.59(+6.20%)
Apr 02, 2009 25.18 26.34 25.17 25.63 1,619,428 +1.25(+5.13%)
Apr 01, 2009 22.66 24.52 22.46 24.38 1,331,908 +0.81(+3.44%)
Mar 31, 2009 24.17 24.63 23.50 23.57 2,210,240 -0.38(-1.59%)
Mar 30, 2009 24.21 24.51 23.55 23.95 1,666,338 -2.59(-9.76%)
Mar 26, 2009 28.08 28.31 26.33 26.54 2,860,712 -0.71(-2.61%)
Mar 25, 2009 27.80 27.99 26.17 27.25 1,718,574 -0.57(-2.05%)
Mar 24, 2009 26.86 28.38 26.44 27.82 3,152,314 +0.31(+1.13%)
Mar 23, 2009 27.00 27.52 26.80 27.51 1,921,949 +2.37(+9.43%)
Mar 20, 2009 26.70 26.76 24.87 25.14 1,924,850 -1.46(-5.49%)
Mar 19, 2009 25.21 26.83 25.21 26.60 2,396,900 +2.12(+8.68%)
Mar 18, 2009 24.09 24.95 23.33 24.48 3,751,090 +0.07(+0.27%)
Mar 17, 2009 23.08 24.59 22.56 24.41 3,151,252 +1.52(+6.64%)
Mar 16, 2009 22.77 23.62 22.12 22.89 1,502,246 +0.32(+1.42%)
Mar 13, 2009 23.16 23.46 22.35 22.57 0 -0.56(-2.42%)
Mar 12, 2009 21.61 23.28 21.45 23.13 1,842,566 +1.51(+6.98%)
Mar 11, 2009 22.15 22.83 21.09 21.62 1,796,626 -0.35(-1.59%)
Mar 10, 2009 21.40 22.24 21.10 21.97 2,842,506 +1.15(+5.52%)
Mar 09, 2009 20.08 21.62 20.08 20.82 2,526,352 +0.18(+0.87%)
Mar 06, 2009 21.06 21.41 19.84 20.64 0 +0.31(+1.52%)
Mar 05, 2009 20.19 21.37 20.05 20.33 2,496,151 -0.43(-2.07%)
Mar 04, 2009 19.08 21.28 19.08 20.76 3,251,891 +2.62(+14.44%)
Mar 02, 2009 19.78 19.95 17.84 18.14 2,289,246 -2.23(-10.95%)
Feb 27, 2009 19.91 21.27 19.47 20.37 0 -0.13(-0.63%)
Feb 26, 2009 21.16 21.58 20.45 20.50 2,641,483 -0.18(-0.87%)
Feb 25, 2009 20.65 21.24 20.10 20.68 2,723,056 -0.29(-1.38%)
Feb 24, 2009 20.39 21.12 19.75 20.97 2,833,647 +0.72(+3.56%)
Feb 23, 2009 22.03 22.03 20.20 20.25 1,867,520 -1.19(-5.55%)
Feb 20, 2009 21.70 22.06 20.85 21.44 0 -0.77(-3.47%)
Feb 19, 2009 22.62 23.13 22.12 22.21 2,323,547 -0.10(-0.45%)
Feb 18, 2009 24.07 24.07 22.07 22.31 4,344,620 -1.52(-6.38%)
Feb 17, 2009 24.72 24.95 23.72 23.83 3,203,714 -2.15(-8.28%)
Feb 13, 2009 27.08 27.25 24.50 25.98 7,897,102 -2.54(-8.91%)
Feb 12, 2009 27.63 28.61 27.21 28.52 2,622,790 +0.12(+0.42%)
Feb 11, 2009 30.04 30.47 27.47 28.40 2,649,690 -1.21(-4.09%)
Feb 10, 2009 30.97 31.86 29.25 29.61 3,980,242 -1.15(-3.74%)
Feb 09, 2009 29.83 31.04 29.83 30.76 3,035,409 +1.11(+3.74%)
Feb 06, 2009 28.19 30.00 28.00 29.65 2,184,341 +1.03(+3.60%)
Feb 05, 2009 26.95 28.83 26.92 28.62 2,507,991 +1.21(+4.41%)
Feb 04, 2009 27.20 28.59 26.93 27.41 3,213,680 +0.48(+1.78%)
Feb 03, 2009 26.76 27.06 26.09 26.93 3,287,438 +0.45(+1.70%)
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.