Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2009
37.24
37.28
34.74
35.06
2,139,937
-2.40(-6.40%)
Oct 29, 2009
36.84
37.98
36.78
37.46
2,112,837
+1.15(+3.16%)
Oct 28, 2009
37.96
38.35
36.10
36.31
2,812,182
-2.01(-5.26%)
Oct 27, 2009
38.56
39.01
37.54
38.33
5,745,764
+3.41(+9.76%)
Oct 26, 2009
35.45
36.48
34.64
34.92
2,189,806
-0.54(-1.52%)
Oct 23, 2009
35.56
35.66
35.15
35.45
1,746,104
-0.77(-2.14%)
Oct 22, 2009
36.91
36.91
35.48
36.23
1,692,858
-0.59(-1.61%)
Oct 21, 2009
36.29
37.90
36.29
36.82
2,738,872
+0.69(+1.92%)
Oct 20, 2009
35.55
36.24
35.52
36.13
1,177,297
-0.16(-0.43%)
Oct 19, 2009
35.46
36.39
34.94
36.28
2,274,433
+0.22(+0.61%)
Oct 16, 2009
35.94
36.33
35.57
36.07
826,218
-0.26(-0.73%)
Oct 15, 2009
35.30
36.37
35.12
36.33
1,062,012
+0.69(+1.94%)
Oct 14, 2009
35.23
35.73
35.15
35.64
1,299,078
+0.92(+2.65%)
Oct 13, 2009
34.36
34.94
33.64
34.72
986,165
+0.29(+0.85%)
Oct 12, 2009
34.53
34.77
33.82
34.42
1,012,538
+0.90(+2.69%)
Oct 09, 2009
33.78
34.23
33.37
33.52
1,186,240
-0.36(-1.05%)
Oct 08, 2009
32.86
33.99
32.83
33.88
1,327,425
+1.27(+3.88%)
Oct 07, 2009
32.78
33.22
32.17
32.61
1,167,412
-0.31(-0.94%)
Oct 06, 2009
32.23
33.19
32.22
32.92
1,326,807
+1.07(+3.35%)
Oct 05, 2009
31.20
32.05
30.92
31.85
1,596,951
+0.66(+2.10%)
Oct 02, 2009
30.53
31.41
30.38
31.20
1,522,641
+0.08(+0.26%)
Oct 01, 2009
32.49
32.63
31.07
31.12
1,226,084
-1.47(-4.50%)
Sep 30, 2009
32.92
33.13
31.82
32.58
1,737,492
+0.01(+0.03%)
Sep 29, 2009
32.46
32.95
31.97
32.57
2,069,150
+0.44(+1.36%)
Sep 28, 2009
30.98
32.47
30.43
32.14
3,426,954
+1.43(+4.66%)
Sep 25, 2009
32.81
33.09
29.35
30.71
8,083,215
-2.16(-6.57%)
Sep 24, 2009
33.45
33.66
32.39
32.87
1,288,234
-0.75(-2.22%)
Sep 23, 2009
35.04
35.04
33.50
33.61
1,736,732
-1.40(-4.01%)
Sep 22, 2009
34.74
35.15
34.32
35.02
1,265,653
+1.02(+3.00%)
Sep 21, 2009
33.82
34.13
33.12
34.00
1,257,832
-0.40(-1.17%)
Sep 18, 2009
35.19
35.55
33.91
34.40
2,117,985
-0.57(-1.62%)
Sep 17, 2009
35.59
35.97
34.55
34.96
2,075,244
+0.38(+1.11%)
Sep 16, 2009
35.01
35.84
34.45
34.58
1,756,229
-0.24(-0.68%)
Sep 15, 2009
34.15
35.25
34.02
34.82
1,459,664
+0.85(+2.50%)
Sep 14, 2009
33.64
33.99
33.29
33.97
1,373,457
+0.02(+0.05%)
Sep 11, 2009
34.49
35.02
33.78
33.95
1,183,682
-0.40(-1.17%)
Sep 10, 2009
33.32
34.38
32.91
34.35
1,265,551
+1.07(+3.20%)
Sep 09, 2009
33.59
33.60
32.79
33.29
1,011,836
+0.31(+0.94%)
Sep 08, 2009
32.62
33.20
32.54
32.98
992,109
+1.12(+3.52%)
Sep 04, 2009
31.38
31.93
31.23
31.85
1,138,362
+0.50(+1.60%)
Sep 03, 2009
31.90
32.06
31.13
31.35
1,006,724
-0.22(-0.69%)
Sep 02, 2009
31.44
32.00
31.27
31.57
1,353,038
-0.06(-0.20%)
Sep 01, 2009
31.88
32.68
31.47
31.64
1,931,341
-0.49(-1.53%)
Aug 31, 2009
32.49
32.54
31.75
32.13
1,239,842
-0.89(-2.70%)
Aug 28, 2009
33.48
33.85
32.69
33.02
1,066,646
-0.16(-0.47%)
Aug 27, 2009
33.20
33.39
32.17
33.18
916,476
-0.26(-0.76%)
Aug 26, 2009
33.20
33.72
32.88
33.43
879,910
-0.02(-0.05%)
Aug 25, 2009
34.63
34.84
33.28
33.45
1,522,109
-0.92(-2.68%)
Aug 24, 2009
34.62
34.99
34.09
34.37
1,401,401
+0.05(+0.16%)
Aug 21, 2009
33.08
34.63
33.08
34.32
2,050,668
+1.46(+4.44%)
Aug 20, 2009
32.37
32.92
32.09
32.86
1,365,302
+0.53(+1.64%)
Aug 19, 2009
31.18
32.80
31.02
32.33
1,346,085
+0.70(+2.22%)
Aug 18, 2009
30.89
31.70
30.78
31.63
902,720
+1.08(+3.52%)
Aug 17, 2009
31.34
31.44
30.31
30.55
1,567,920
-1.44(-4.50%)
Aug 14, 2009
33.08
33.09
31.75
31.99
1,016,200
-1.01(-3.07%)
Aug 13, 2009
32.97
33.52
32.36
33.00
1,468,147
+0.38(+1.17%)
Aug 12, 2009
32.10
32.93
32.05
32.62
1,357,442
+0.52(+1.62%)
Aug 11, 2009
32.30
32.43
31.90
32.10
1,024,194
-0.45(-1.37%)
Aug 10, 2009
32.26
32.86
32.06
32.55
1,104,269
+0.24(+0.73%)
Aug 07, 2009
32.31
32.72
31.49
32.31
1,258,315
+0.37(+1.17%)
Aug 06, 2009
32.25
32.56
31.42
31.94
1,195,545
-0.16(-0.48%)
Aug 05, 2009
33.18
33.26
31.82
32.09
1,796,304
-1.02(-3.08%)
Aug 04, 2009
33.23
33.73
33.00
33.11
1,364,474
-0.44(-1.30%)
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
.