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 (%)
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%)
Oct 01, 2010 30.56 30.97 30.40 30.56 1,691,324 +0.45(+1.48%)
Sep 30, 2010 30.11 30.65 29.50 30.11 2,333,581 -0.09(-0.29%)
Sep 29, 2010 28.53 30.27 28.43 30.20 1,864,148 +1.49(+5.19%)
Sep 28, 2010 28.48 28.79 28.17 28.71 938,225 +0.31(+1.09%)
Sep 27, 2010 28.73 29.10 28.36 28.40 1,494,417 -0.29(-1.01%)
Sep 24, 2010 28.38 28.90 28.08 28.69 1,574,966 +0.70(+2.50%)
Sep 23, 2010 27.08 28.39 26.96 27.99 2,279,870 +0.56(+2.04%)
Sep 22, 2010 27.96 28.31 27.38 27.43 2,034,021 -0.59(-2.11%)
Sep 21, 2010 27.68 28.02 27.31 28.02 2,054,623 +0.35(+1.26%)
Sep 20, 2010 27.01 27.69 26.62 27.67 2,260,538 +0.68(+2.52%)
Sep 17, 2010 26.99 27.93 26.95 26.99 3,122,546 -1.83(-6.35%)
Sep 15, 2010 29.10 29.37 28.75 28.82 1,483,477 -0.50(-1.71%)
Sep 14, 2010 29.29 29.79 29.02 29.32 1,527,367 +0.02(+0.07%)
Sep 13, 2010 29.60 29.81 28.91 29.30 1,668,863 +0.18(+0.62%)
Sep 10, 2010 28.66 29.25 28.51 29.12 2,125,762 +0.67(+2.36%)
Sep 09, 2010 29.08 29.23 28.43 28.45 1,382,539 -0.16(-0.56%)
Sep 08, 2010 28.57 29.02 28.37 28.61 1,069,906 +0.03(+0.10%)
Sep 07, 2010 29.05 29.14 28.37 28.58 110 -0.70(-2.39%)
Sep 03, 2010 29.21 29.50 28.92 29.28 930,868 +0.38(+1.31%)
Sep 02, 2010 28.84 28.91 28.26 28.90 1,174,819 +0.12(+0.42%)
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.