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 (%)
Jun 30, 2009 30.74 31.40 29.81 30.64 1,999,187 +0.06(+0.20%)
Jun 29, 2009 30.99 31.34 30.52 30.58 1,690,528 -0.08(-0.26%)
Jun 26, 2009 30.52 30.91 30.02 30.66 1,780,938 -0.09(-0.29%)
Jun 25, 2009 30.30 31.16 30.13 30.75 2,296,069 +1.09(+3.67%)
Jun 24, 2009 29.44 30.06 29.13 29.66 1,495,721 +0.35(+1.19%)
Jun 23, 2009 29.88 30.00 28.62 29.31 1,860,713 -0.23(-0.78%)
Jun 22, 2009 31.20 31.41 29.25 29.54 2,125,018 -2.28(-7.17%)
Jun 19, 2009 32.15 32.66 31.57 31.82 1,585,619 -0.19(-0.59%)
Jun 18, 2009 32.41 32.71 31.46 32.01 1,421,482 -0.52(-1.60%)
Jun 17, 2009 32.35 32.84 31.41 32.53 1,501,020 -0.24(-0.73%)
Jun 16, 2009 34.97 35.24 32.74 32.77 2,416,787 -2.12(-6.09%)
Jun 15, 2009 34.86 35.50 34.04 34.90 1,148,770 -0.70(-1.95%)
Jun 12, 2009 35.14 35.64 34.75 35.59 1,283,320 -0.61(-1.69%)
Jun 11, 2009 36.51 37.37 36.19 36.20 2,850,247 -0.48(-1.31%)
Jun 10, 2009 36.64 37.03 35.53 36.68 1,612,705 +0.65(+1.80%)
Jun 09, 2009 35.43 36.45 35.34 36.03 1,041,577 +0.95(+2.71%)
Jun 08, 2009 35.14 35.36 34.19 35.08 1,474,191 -0.51(-1.43%)
Jun 05, 2009 36.14 36.69 35.11 35.59 1,437,339 -0.27(-0.75%)
Jun 04, 2009 34.18 35.96 34.18 35.86 1,635,938 +1.91(+5.63%)
Jun 03, 2009 35.46 35.66 33.22 33.95 2,037,775 -2.52(-6.91%)
Jun 02, 2009 36.68 36.90 35.89 36.47 1,581,174 -0.43(-1.17%)
Jun 01, 2009 35.97 37.64 35.96 36.90 2,320,567 +1.77(+5.04%)
May 29, 2009 34.75 35.69 34.54 35.13 1,537,626 +0.92(+2.69%)
May 28, 2009 32.23 34.44 31.99 34.21 2,785,628 +2.40(+7.54%)
May 27, 2009 31.65 32.55 31.60 31.81 2,098,684 +0.43(+1.37%)
May 26, 2009 29.48 31.44 29.04 31.38 2,406,373 +1.52(+5.09%)
May 22, 2009 30.38 30.79 29.84 29.86 1,448,356 -0.28(-0.93%)
May 21, 2009 31.46 31.48 29.49 30.14 2,870,705 -1.79(-5.61%)
May 20, 2009 33.02 33.46 31.92 31.93 2,346,251 -0.57(-1.75%)
May 19, 2009 32.78 33.54 32.44 32.50 1,692,222 -0.31(-0.94%)
May 18, 2009 31.42 32.82 31.31 32.81 1,391,979 +1.99(+6.46%)
May 15, 2009 31.34 31.84 30.37 30.82 1,514,661 -0.65(-2.07%)
May 14, 2009 30.71 31.94 30.16 31.47 1,602,578 +0.65(+2.11%)
May 13, 2009 31.75 32.24 30.73 30.82 2,153,310 -1.61(-4.96%)
May 12, 2009 33.52 33.72 31.09 32.43 2,056,082 -0.68(-2.05%)
May 11, 2009 34.07 34.07 32.84 33.11 885,254 -1.46(-4.22%)
May 08, 2009 33.02 34.94 32.86 34.57 2,056,693 +2.26(+6.99%)
May 07, 2009 34.91 35.38 31.67 32.31 2,997,924 -1.92(-5.60%)
May 06, 2009 33.54 34.90 33.50 34.23 1,736,537 +0.98(+2.95%)
May 05, 2009 33.81 34.19 32.39 33.25 1,264,796 -0.93(-2.72%)
May 04, 2009 33.90 34.18 33.76 34.18 1,495,985 +2.17(+6.78%)
May 01, 2009 30.25 32.41 30.02 32.01 1,621,880 +1.82(+6.03%)
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%)
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.