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 28, 2013 67.70 68.08 67.30 67.61 1,512,255 -0.40(-0.59%)
Mar 27, 2013 67.26 68.15 66.69 68.01 1,294,389 +0.26(+0.38%)
Mar 26, 2013 66.99 68.21 66.76 67.75 1,748,621 +0.33(+0.49%)
Mar 25, 2013 68.27 68.67 66.70 67.42 1,535,338 -0.26(-0.38%)
Mar 22, 2013 68.00 68.85 67.25 67.68 1,566,771 +0.08(+0.12%)
Mar 21, 2013 67.50 68.10 67.21 67.60 1,935,789 -0.26(-0.38%)
Mar 20, 2013 68.33 68.58 66.68 67.86 1,904,973 -0.21(-0.31%)
Mar 19, 2013 67.88 68.16 66.73 68.07 2,454,204 +0.23(+0.34%)
Mar 18, 2013 66.23 68.36 66.23 67.84 1,719,067 +0.78(+1.16%)
Mar 15, 2013 68.04 68.98 66.68 67.06 3,589,912 -1.20(-1.76%)
Mar 14, 2013 65.85 68.46 65.81 68.26 2,527,508 +2.50(+3.80%)
Mar 13, 2013 65.12 65.94 64.98 65.76 1,634,796 +0.56(+0.86%)
Mar 12, 2013 66.00 66.00 64.40 65.20 2,585,467 -0.77(-1.17%)
Mar 11, 2013 64.59 66.00 64.12 65.97 1,942,204 +1.37(+2.12%)
Mar 08, 2013 64.97 64.99 63.80 64.60 1,489,926 -0.07(-0.11%)
Mar 07, 2013 62.50 64.80 62.29 64.67 2,146,631 +2.45(+3.94%)
Mar 06, 2013 62.62 63.18 61.76 62.22 3,504,200 -0.87(-1.38%)
Mar 05, 2013 63.73 64.00 62.58 63.09 2,280,036 -0.02(-0.03%)
Mar 04, 2013 63.10 63.64 62.46 63.11 2,521,498 -0.29(-0.46%)
Mar 01, 2013 61.80 64.11 61.59 63.40 3,449,091 +1.43(+2.31%)
Feb 28, 2013 62.19 62.56 61.85 61.97 2,815,790 -0.60(-0.96%)
Feb 27, 2013 60.74 62.62 60.60 62.57 3,231,520 +1.81(+2.98%)
Feb 26, 2013 58.91 60.95 58.36 60.76 3,339,326 +2.26(+3.86%)
Feb 25, 2013 60.26 60.90 58.50 58.50 3,786,093 -1.31(-2.19%)
Feb 22, 2013 56.46 59.90 56.45 59.81 6,110,126 +5.95(+11.05%)
Feb 21, 2013 53.62 54.02 52.44 53.86 2,296,271 +0.17(+0.32%)
Feb 20, 2013 55.63 55.75 53.66 53.69 1,946,430 -1.83(-3.30%)
Feb 19, 2013 54.58 55.83 54.40 55.52 2,212,716 +1.21(+2.23%)
Feb 15, 2013 54.80 54.83 53.17 54.31 3,267,788 -0.65(-1.18%)
Feb 14, 2013 55.22 55.60 54.84 54.96 1,638,524 -0.50(-0.90%)
Feb 13, 2013 54.74 55.48 54.74 55.46 1,260,190 +0.76(+1.39%)
Feb 12, 2013 54.74 54.93 54.18 54.70 1,500,142 +0.04(+0.07%)
Feb 11, 2013 54.81 54.81 53.83 54.66 1,190,971 -0.24(-0.44%)
Feb 08, 2013 54.52 55.04 54.51 54.90 1,213,493 +0.63(+1.16%)
Feb 07, 2013 54.34 54.44 53.46 54.27 1,233,197 -0.13(-0.24%)
Feb 06, 2013 53.25 54.74 53.11 54.40 1,526,700 +1.85(+3.52%)
Feb 04, 2013 52.78 52.96 52.36 52.55 933,365 -0.63(-1.18%)
Feb 01, 2013 53.07 53.45 52.61 53.18 1,179,714 +0.40(+0.76%)
Jan 31, 2013 52.48 53.23 51.96 52.78 1,721,242 +0.28(+0.53%)
Jan 30, 2013 52.74 53.30 52.41 52.50 1,322,895 -0.25(-0.47%)
Jan 29, 2013 51.82 52.84 51.51 52.75 1,398,927 +0.95(+1.83%)
Jan 28, 2013 52.52 52.77 51.60 51.80 1,955,843 -1.05(-1.99%)
Jan 25, 2013 52.45 53.17 52.30 52.85 1,891,815 +0.22(+0.42%)
Jan 24, 2013 52.14 53.62 52.14 52.63 1,760,386 +0.70(+1.35%)
Jan 23, 2013 52.42 52.55 51.69 51.93 2,181,774 -0.64(-1.22%)
Jan 22, 2013 51.35 52.85 50.92 52.57 3,076,858 +1.19(+2.32%)
Jan 18, 2013 50.30 51.40 49.99 51.38 2,152,026 +1.22(+2.43%)
Jan 17, 2013 49.75 50.69 49.51 50.16 1,889,742 +0.57(+1.15%)
Jan 16, 2013 49.42 49.62 48.32 49.59 1,945,929 +0.15(+0.30%)
Jan 15, 2013 48.27 49.50 48.27 49.44 1,766,465 +0.80(+1.64%)
Jan 14, 2013 48.11 48.93 48.08 48.64 1,539,014 +0.54(+1.12%)
Jan 11, 2013 48.01 48.25 47.33 48.10 1,918,945 +0.34(+0.71%)
Jan 10, 2013 47.75 47.99 46.80 47.76 2,943,649 +0.23(+0.48%)
Jan 09, 2013 48.97 49.01 46.79 47.53 4,942,742 -1.43(-2.92%)
Jan 08, 2013 49.48 49.61 48.28 48.96 3,089,114 -0.75(-1.51%)
Jan 07, 2013 49.65 49.88 48.82 49.71 2,221,568 -0.40(-0.80%)
Jan 04, 2013 50.05 50.61 49.74 50.11 2,230,287 +0.22(+0.44%)
Jan 03, 2013 49.26 50.62 48.25 49.89 2,794,667 +0.66(+1.34%)
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.