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 31, 2011 53.44 54.16 52.88 52.97 1,415,059 -0.42(-0.79%)
Mar 30, 2011 51.21 53.61 51.21 53.39 2,525,977 +2.67(+5.26%)
Mar 29, 2011 49.99 51.03 49.45 50.72 1,355,516 +0.72(+1.44%)
Mar 28, 2011 51.34 51.46 49.88 50.00 1,366,393 -1.41(-2.74%)
Mar 25, 2011 50.11 51.61 49.98 51.41 1,713,081 +1.33(+2.66%)
Mar 24, 2011 49.67 50.13 48.49 50.08 1,514,530 +0.55(+1.11%)
Mar 23, 2011 49.09 49.70 48.85 49.53 844,651 +0.24(+0.49%)
Mar 22, 2011 49.40 49.74 48.96 49.29 1,122,663 -0.14(-0.28%)
Mar 21, 2011 49.63 49.69 49.00 49.43 1,525,636 +0.96(+1.98%)
Mar 18, 2011 49.30 49.54 47.30 48.47 3,257,067 +0.30(+0.62%)
Mar 17, 2011 48.00 48.45 46.58 48.17 1,901,298 +0.58(+1.22%)
Mar 16, 2011 46.90 48.76 46.50 47.59 2,836,711 +0.91(+1.95%)
Mar 15, 2011 46.90 47.08 46.15 46.68 3,155,569 +0.46(+1.00%)
Mar 14, 2011 43.83 46.40 43.70 46.22 2,218,760 +2.20(+5.00%)
Mar 11, 2011 42.62 44.32 42.27 44.02 1,212,372 +0.99(+2.30%)
Mar 10, 2011 43.80 43.80 42.14 43.03 1,730,347 -1.31(-2.95%)
Mar 09, 2011 44.37 45.13 44.17 44.34 1,092,316 -0.19(-0.43%)
Mar 08, 2011 45.50 45.50 43.88 44.53 1,440,643 -0.79(-1.74%)
Mar 07, 2011 46.30 46.95 44.38 45.32 1,485,640 -0.98(-2.12%)
Mar 04, 2011 45.75 46.46 45.37 46.30 1,649,418 +0.49(+1.07%)
Mar 03, 2011 45.20 46.00 44.85 45.81 1,373,615 +0.90(+2.00%)
Mar 02, 2011 44.44 45.01 43.85 44.91 1,127,781 +0.45(+1.01%)
Mar 01, 2011 46.18 46.30 44.34 44.46 1,776,331 -1.20(-2.63%)
Feb 28, 2011 46.09 46.38 45.41 45.66 1,512,694 -0.13(-0.28%)
Feb 25, 2011 44.62 46.02 44.62 45.79 1,405,013 +0.99(+2.21%)
Feb 24, 2011 45.28 47.33 44.71 44.80 3,341,638 +0.02(+0.04%)
Feb 23, 2011 42.13 45.00 41.95 44.78 5,144,939 +4.95(+12.43%)
Feb 22, 2011 41.07 42.21 39.48 39.83 1,854,271 -1.04(-2.54%)
Feb 18, 2011 40.83 41.02 40.10 40.87 889,292 +0.08(+0.20%)
Feb 17, 2011 40.96 41.14 40.33 40.79 1,745,723 -0.27(-0.66%)
Feb 16, 2011 40.39 41.20 40.13 41.06 1,329,257 +0.91(+2.27%)
Feb 15, 2011 40.55 40.66 40.06 40.15 1,253,185 -0.53(-1.30%)
Feb 14, 2011 40.41 41.03 40.35 40.68 979,972 +0.27(+0.67%)
Feb 11, 2011 40.63 40.76 40.05 40.41 1,109,516 -0.41(-1.00%)
Feb 10, 2011 40.16 40.90 39.99 40.82 955,808 +0.39(+0.96%)
Feb 09, 2011 40.92 41.02 39.60 40.43 1,276,260 -0.49(-1.20%)
Feb 08, 2011 41.15 41.37 40.03 40.92 1,142,775 -0.15(-0.37%)
Feb 07, 2011 41.63 41.94 40.91 41.07 1,233,197 -0.31(-0.75%)
Feb 04, 2011 41.83 41.97 40.60 41.38 1,191,110 -0.32(-0.77%)
Feb 03, 2011 42.11 42.68 41.37 41.70 1,122,644 -0.56(-1.33%)
Feb 02, 2011 41.46 42.54 41.44 42.26 1,437,347 +0.51(+1.22%)
Feb 01, 2011 41.89 42.20 41.50 41.75 1,568,952 +0.12(+0.29%)
Jan 31, 2011 39.92 41.86 39.92 41.63 1,494,134 +1.86(+4.68%)
Jan 28, 2011 40.46 40.77 39.46 39.77 1,515,605 -0.74(-1.83%)
Jan 27, 2011 40.63 40.94 40.24 40.51 696,788 -0.18(-0.44%)
Jan 26, 2011 39.69 40.80 39.51 40.69 938,870 +1.15(+2.91%)
Jan 25, 2011 39.90 39.96 39.07 39.54 839,667 -0.49(-1.22%)
Jan 24, 2011 38.97 40.44 38.73 40.03 1,735,084 +0.94(+2.40%)
Jan 21, 2011 39.44 40.07 38.61 39.09 2,154,715 +0.78(+2.04%)
Jan 20, 2011 38.16 38.46 37.16 38.31 1,009,744 -0.07(-0.18%)
Jan 19, 2011 39.19 39.32 38.00 38.38 1,226,330 -0.85(-2.17%)
Jan 18, 2011 38.73 39.31 38.20 39.23 1,034,346 +0.65(+1.68%)
Jan 14, 2011 37.87 38.60 37.70 38.58 1,008,394 +0.63(+1.66%)
Jan 13, 2011 38.20 38.36 37.69 37.95 860,311 -0.35(-0.91%)
Jan 12, 2011 38.58 38.78 37.87 38.30 1,116,960 -0.04(-0.10%)
Jan 11, 2011 37.78 38.61 37.67 38.34 752,363 +0.74(+1.97%)
Jan 10, 2011 37.32 37.69 36.95 37.60 647,854 +0.11(+0.29%)
Jan 07, 2011 37.44 37.61 37.08 37.49 862,657 +0.06(+0.16%)
Jan 06, 2011 37.51 37.81 37.12 37.43 1,089,939 -0.07(-0.19%)
Jan 05, 2011 37.16 37.88 36.69 37.50 1,520,637 -0.02(-0.05%)
Jan 04, 2011 38.60 38.85 37.04 37.52 1,359,399 -0.94(-2.44%)
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.