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 (%)
May 31, 2013 65.87 66.50 64.64 64.65 1,857,835 -1.66(-2.51%)
May 30, 2013 66.34 66.80 65.52 66.32 1,934,036 -0.02(-0.03%)
May 29, 2013 66.16 67.22 65.96 66.33 1,600,487 -0.28(-0.41%)
May 28, 2013 66.81 68.21 66.02 66.61 1,889,505 +1.41(+2.16%)
May 24, 2013 65.81 66.31 64.73 65.20 1,908,165 -1.23(-1.85%)
May 23, 2013 64.15 66.72 63.13 66.43 2,348,673 +1.59(+2.45%)
May 22, 2013 65.46 66.64 64.14 64.85 2,578,840 -0.50(-0.76%)
May 21, 2013 66.55 66.89 64.45 65.34 2,429,747 -1.08(-1.62%)
May 20, 2013 64.61 66.70 64.60 66.42 3,047,502 +1.84(+2.85%)
May 17, 2013 62.47 64.76 62.38 64.58 2,426,942 +2.34(+3.77%)
May 16, 2013 62.97 63.79 62.03 62.24 2,177,308 -0.74(-1.17%)
May 15, 2013 62.70 63.38 62.01 62.97 2,132,827 +1.74(+2.84%)
May 13, 2013 61.26 61.91 61.08 61.23 1,324,604 -0.17(-0.27%)
May 10, 2013 61.99 61.99 60.66 61.40 1,576,463 -0.75(-1.21%)
May 09, 2013 62.30 63.07 61.44 62.15 1,687,501 -0.42(-0.68%)
May 08, 2013 62.44 62.96 61.74 62.58 1,496,055 +0.28(+0.44%)
May 07, 2013 62.57 63.37 62.27 62.30 1,822,968 -0.23(-0.37%)
May 06, 2013 61.83 63.59 61.72 62.53 1,750,693 +0.70(+1.13%)
May 03, 2013 61.40 62.47 60.78 61.83 1,929,613 +1.05(+1.72%)
May 02, 2013 61.11 62.29 60.63 60.78 2,322,275 -0.02(-0.03%)
May 01, 2013 62.07 62.07 60.55 60.80 1,907,992 -1.71(-2.73%)
Apr 30, 2013 62.58 63.29 61.95 62.51 2,405,868 -0.12(-0.19%)
Apr 29, 2013 62.40 63.15 62.10 62.63 2,085,199 +0.78(+1.26%)
Apr 26, 2013 62.92 62.65 60.88 61.85 2,360,966 -0.80(-1.28%)
Apr 25, 2013 61.93 64.75 61.69 62.65 2,972,537 +1.18(+1.91%)
Apr 24, 2013 60.86 62.12 60.69 61.47 2,724,169 +0.94(+1.55%)
Apr 23, 2013 60.45 60.64 59.62 60.54 1,801,941 +0.09(+0.15%)
Apr 22, 2013 59.39 60.79 58.84 60.44 2,154,654 +1.10(+1.86%)
Apr 19, 2013 60.43 60.80 58.57 59.34 2,668,494 -1.03(-1.70%)
Apr 18, 2013 59.36 60.45 58.78 60.37 4,752,013 +1.62(+2.75%)
Apr 17, 2013 59.20 59.32 58.11 58.75 2,995,639 -0.76(-1.28%)
Apr 16, 2013 59.30 59.94 58.36 59.52 4,164,054 +1.16(+1.98%)
Apr 15, 2013 61.59 61.74 58.34 58.36 4,698,256 -3.83(-6.16%)
Apr 12, 2013 63.71 63.88 62.18 62.19 2,848,566 -1.93(-3.01%)
Apr 11, 2013 64.97 65.58 63.98 64.12 2,064,611 +0.23(+0.36%)
Apr 10, 2013 64.99 65.13 63.79 63.89 2,658,828 -0.72(-1.11%)
Apr 09, 2013 63.09 65.28 62.72 64.61 2,865,257 +1.55(+2.46%)
Apr 08, 2013 62.86 64.27 62.50 63.05 2,884,538 +0.62(+1.00%)
Apr 05, 2013 59.01 62.44 58.74 62.43 2,944,855 +3.05(+5.14%)
Apr 04, 2013 59.66 60.10 58.62 59.38 1,834,069 -0.10(-0.17%)
Apr 03, 2013 61.11 61.53 58.85 59.48 2,033,692 -1.75(-2.85%)
Apr 02, 2013 61.95 61.95 61.08 61.22 1,613,098 -0.11(-0.18%)
Apr 01, 2013 61.52 62.36 60.39 61.34 2,090,303 -0.77(-1.24%)
Mar 28, 2013 62.19 62.54 61.82 62.11 1,646,255 -0.37(-0.59%)
Mar 27, 2013 61.79 62.60 61.26 62.47 1,409,084 +0.24(+0.38%)
Mar 26, 2013 61.54 62.66 61.33 62.24 1,903,566 +0.30(+0.49%)
Mar 25, 2013 62.71 63.08 61.27 61.93 1,671,384 -0.24(-0.38%)
Mar 22, 2013 62.47 63.25 61.78 62.17 1,705,602 +0.07(+0.12%)
Mar 21, 2013 62.01 62.56 61.74 62.10 2,107,319 -0.24(-0.38%)
Mar 20, 2013 62.77 62.99 61.25 62.34 2,073,772 -0.19(-0.31%)
Mar 19, 2013 62.35 62.61 61.30 62.53 2,671,670 +0.21(+0.34%)
Mar 18, 2013 60.84 62.80 60.84 62.32 1,871,393 +0.72(+1.16%)
Mar 15, 2013 62.50 63.37 61.25 61.60 3,908,013 -1.10(-1.76%)
Mar 14, 2013 60.49 62.89 60.45 62.70 2,751,470 +2.30(+3.80%)
Mar 13, 2013 59.82 60.57 59.69 60.41 1,779,655 +0.51(+0.86%)
Mar 12, 2013 60.63 60.63 59.16 59.89 2,814,565 -0.71(-1.17%)
Mar 11, 2013 59.33 60.63 58.90 60.60 2,114,302 +1.26(+2.12%)
Mar 08, 2013 59.68 59.70 58.61 59.34 1,621,948 -0.06(-0.11%)
Mar 07, 2013 57.41 59.53 57.22 59.41 2,336,843 +2.25(+3.94%)
Mar 06, 2013 57.52 58.04 56.73 57.16 3,814,706 -0.80(-1.38%)
Mar 05, 2013 58.54 58.79 57.49 57.95 2,482,069 -0.02(-0.03%)
Mar 04, 2013 57.96 58.46 57.38 57.97 2,744,927 -0.27(-0.46%)
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.