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 28, 2008 29.99 30.15 28.45 29.97 687,276 -0.77(-2.50%)
Nov 26, 2008 27.45 30.81 27.00 30.74 2,161,351 +3.11(+11.26%)
Nov 25, 2008 27.14 27.86 26.09 27.63 2,276,611 +0.59(+2.18%)
Nov 24, 2008 25.00 27.75 24.48 27.04 1,969,079 +2.71(+11.14%)
Nov 21, 2008 21.99 24.40 21.99 24.33 3,018,780 +2.70(+12.48%)
Nov 20, 2008 24.99 25.19 21.54 21.63 3,389,712 -4.01(-15.64%)
Nov 19, 2008 26.77 27.52 25.60 25.64 2,477,265 -1.07(-4.01%)
Nov 18, 2008 26.37 27.50 25.59 26.71 1,845,353 +0.34(+1.29%)
Nov 17, 2008 26.38 27.58 25.72 26.37 1,695,478 -0.17(-0.64%)
Nov 14, 2008 27.66 28.20 26.01 26.54 0 -2.07(-7.24%)
Nov 13, 2008 25.72 28.62 24.22 28.61 2,706,518 +3.15(+12.37%)
Nov 12, 2008 27.32 27.42 25.37 25.46 1,894,802 -2.69(-9.56%)
Nov 11, 2008 28.63 29.01 27.28 28.15 2,280,978 -1.05(-3.60%)
Nov 10, 2008 29.94 30.57 28.58 29.20 2,020,902 +0.29(+1.00%)
Nov 07, 2008 27.09 28.93 26.83 28.91 0 +2.34(+8.81%)
Nov 06, 2008 26.52 27.77 25.16 26.57 3,149,451 -0.43(-1.59%)
Nov 05, 2008 27.66 28.62 26.58 27.00 1,963,954 -1.45(-5.10%)
Nov 04, 2008 26.97 29.25 26.97 28.45 2,862,571 +1.91(+7.20%)
Nov 03, 2008 27.50 27.89 25.75 26.54 1,519,609 -1.53(-5.45%)
Oct 31, 2008 28.55 29.43 27.56 28.07 0 -0.88(-3.04%)
Oct 30, 2008 30.30 30.30 27.50 28.95 3,938,725 +0.53(+1.86%)
Oct 29, 2008 28.00 30.29 27.52 28.42 3,288,235 +1.00(+3.65%)
Oct 28, 2008 25.12 27.55 22.78 27.42 3,345,051 +3.39(+14.11%)
Oct 27, 2008 24.83 26.36 23.65 24.03 4,809,654 -1.41(-5.54%)
Oct 24, 2008 22.39 25.93 21.45 25.44 2,984,032 +0.01(+0.04%)
Oct 23, 2008 25.92 27.41 24.14 25.43 4,108,359 +0.21(+0.83%)
Oct 22, 2008 26.66 26.93 24.37 25.22 2,932,865 -3.05(-10.79%)
Oct 21, 2008 27.89 29.58 27.11 28.27 2,531,276 -0.59(-2.04%)
Oct 20, 2008 27.29 29.56 26.51 28.86 3,195,981 +2.75(+10.53%)
Oct 17, 2008 23.53 28.68 23.53 26.11 0 +0.52(+2.03%)
Oct 16, 2008 24.21 25.67 22.07 25.59 3,469,713 +2.25(+9.64%)
Oct 15, 2008 27.12 27.40 23.15 23.34 2,910,880 -5.22(-18.28%)
Oct 14, 2008 28.24 31.23 27.12 28.56 4,392,437 +1.68(+6.25%)
Oct 13, 2008 22.70 27.09 21.71 26.88 3,393,077 +5.57(+26.14%)
Oct 10, 2008 20.72 23.10 19.18 21.31 0 -1.25(-5.54%)
Oct 09, 2008 24.35 26.12 22.55 22.56 4,311,494 -1.49(-6.20%)
Oct 08, 2008 24.31 26.08 22.30 24.05 6,048,657 -1.07(-4.26%)
Oct 07, 2008 28.41 29.30 25.12 25.12 4,922,446 -3.04(-10.80%)
Oct 06, 2008 28.02 28.16 24.07 28.16 4,472,876 -0.83(-2.86%)
Oct 03, 2008 29.56 32.57 28.63 28.99 0 -0.95(-3.17%)
Oct 02, 2008 32.98 33.08 29.81 29.94 2,429,362 -3.89(-11.50%)
Oct 01, 2008 35.25 35.25 32.78 33.83 2,692,590 -2.31(-6.39%)
Sep 30, 2008 34.07 36.33 33.94 36.14 2,158,354 +2.56(+7.62%)
Sep 29, 2008 37.34 37.34 32.25 33.58 2,841,511 -5.30(-13.63%)
Sep 26, 2008 39.34 40.22 38.02 38.88 0 -1.70(-4.19%)
Sep 25, 2008 40.10 41.00 39.22 40.58 1,553,047 +0.68(+1.70%)
Sep 24, 2008 41.00 41.49 39.60 39.90 2,074,328 -0.59(-1.46%)
Sep 23, 2008 41.29 42.80 39.24 40.49 2,835,091 -1.05(-2.53%)
Sep 22, 2008 41.29 43.78 38.60 41.54 3,209,302 +0.34(+0.83%)
Sep 19, 2008 39.53 42.69 39.17 41.20 0 +3.33(+8.79%)
Sep 18, 2008 37.46 38.37 36.02 37.87 2,763,016 +1.54(+4.24%)
Sep 17, 2008 36.03 37.95 34.73 36.33 4,207,495 +0.13(+0.36%)
Sep 16, 2008 33.93 36.38 32.10 36.20 4,719,795 +1.20(+3.43%)
Sep 15, 2008 36.30 37.36 34.33 35.00 3,005,217 -3.59(-9.30%)
Sep 12, 2008 38.19 39.46 37.18 38.59 0 +1.10(+2.93%)
Sep 11, 2008 36.10 37.53 34.58 37.49 3,604,282 +0.79(+2.15%)
Sep 10, 2008 35.27 37.00 34.79 36.70 3,696,637 +2.06(+5.95%)
Sep 09, 2008 37.33 37.57 34.50 34.64 5,403,304 -3.92(-10.17%)
Sep 08, 2008 40.48 40.48 38.02 38.56 3,692,211 -0.64(-1.63%)
Sep 05, 2008 38.58 39.48 36.70 39.20 0 +0.84(+2.19%)
Sep 04, 2008 39.16 40.33 37.37 38.36 3,164,868 -0.95(-2.42%)
Sep 03, 2008 40.65 41.41 38.60 39.31 3,907,816 -1.52(-3.72%)
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.