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 (%)
May 28, 2010
31.67
32.19
31.09
31.67
2,469,717
-0.11(-0.34%)
May 27, 2010
30.27
31.78
30.27
31.78
2,486,190
+2.19(+7.40%)
May 26, 2010
29.63
30.12
29.51
29.59
2,958,484
+0.83(+2.89%)
May 25, 2010
26.81
28.88
26.38
28.76
219
+1.07(+3.86%)
May 24, 2010
28.46
28.65
27.67
27.69
1,421,424
-0.94(-3.28%)
May 21, 2010
27.58
28.78
27.08
28.63
2,271,098
+0.57(+2.02%)
May 20, 2010
28.28
28.88
28.02
28.07
2,633,107
-1.95(-6.51%)
May 19, 2010
29.85
30.20
29.23
30.02
2,924,435
-0.02(-0.06%)
May 18, 2010
30.68
31.08
29.92
30.04
2,601,617
-0.10(-0.33%)
May 17, 2010
30.92
31.10
29.54
30.14
2,788,089
-0.75(-2.42%)
May 14, 2010
30.89
30.94
30.15
30.89
3,375,670
-0.34(-1.08%)
May 13, 2010
31.16
32.00
30.70
31.22
2,269,457
-0.09(-0.29%)
May 12, 2010
30.38
31.43
30.38
31.32
2,100,484
+1.07(+3.53%)
May 11, 2010
30.69
30.79
30.18
30.25
2,120,369
-0.50(-1.63%)
May 10, 2010
30.38
30.78
30.23
30.75
2,151,795
+1.64(+5.65%)
May 07, 2010
29.20
30.13
28.31
29.11
3,935,945
-0.81(-2.72%)
May 06, 2010
29.94
32.13
27.36
29.92
820
-2.23(-6.94%)
May 05, 2010
32.34
32.88
31.60
32.15
2,229,296
-1.07(-3.23%)
May 04, 2010
33.23
33.33
32.55
33.22
2,032,070
-0.77(-2.25%)
May 03, 2010
33.25
34.18
33.15
33.99
2,220,376
+1.03(+3.13%)
Apr 30, 2010
33.21
33.70
32.64
32.96
3,225,835
+0.35(+1.06%)
Apr 29, 2010
34.67
34.78
32.29
32.61
5,814,228
-2.24(-6.44%)
Apr 28, 2010
34.69
35.18
34.33
34.85
2,059,478
+0.60(+1.76%)
Apr 27, 2010
35.70
35.98
34.10
34.25
3,488,749
-1.71(-4.77%)
Apr 26, 2010
36.48
36.70
35.94
35.97
1,909,068
-0.43(-1.18%)
Apr 23, 2010
36.11
36.83
35.53
36.39
2,793,353
+0.37(+1.04%)
Apr 22, 2010
34.98
36.09
34.71
36.02
1,673,504
+0.47(+1.31%)
Apr 21, 2010
35.56
35.77
35.23
35.56
4,930
-0.02(-0.05%)
Apr 20, 2010
35.52
35.76
35.21
35.57
1,880,866
+0.38(+1.09%)
Apr 19, 2010
35.10
35.22
34.55
35.19
2,195,940
-0.34(-0.95%)
Apr 16, 2010
36.56
36.61
35.31
35.53
2,846,544
-1.31(-3.57%)
Apr 15, 2010
37.11
37.37
36.73
36.84
1,558,444
-0.11(-0.30%)
Apr 14, 2010
37.19
37.32
36.45
36.95
1,334,475
+0.06(+0.17%)
Apr 13, 2010
36.13
37.12
35.79
36.89
2,063,203
+0.74(+2.04%)
Apr 12, 2010
36.39
36.57
36.01
36.15
918,882
-0.30(-0.83%)
Apr 09, 2010
36.06
36.70
36.01
36.45
2,651,882
+1.43(+4.09%)
Apr 08, 2010
34.60
35.12
34.15
35.02
1,078,253
+0.19(+0.55%)
Apr 07, 2010
35.38
35.65
34.66
34.83
1,911,424
-0.74(-2.08%)
Apr 06, 2010
35.25
35.78
35.00
35.56
1,802,475
+0.06(+0.18%)
Apr 05, 2010
34.69
35.56
34.45
35.50
1,353,172
+1.08(+3.13%)
Apr 01, 2010
34.02
34.42
34.42
34.42
5,396,036
+0.86(+2.55%)
Mar 31, 2010
33.39
33.96
33.33
33.57
1,039,475
+0.15(+0.44%)
Mar 30, 2010
33.83
33.83
33.22
33.42
1,214,417
-0.45(-1.32%)
Mar 29, 2010
33.41
34.19
33.32
33.87
1,342,760
+0.67(+2.01%)
Mar 26, 2010
33.83
33.83
32.80
33.20
3,008,608
-0.50(-1.49%)
Mar 25, 2010
35.36
35.36
33.65
33.70
2,100,010
-1.11(-3.20%)
Mar 24, 2010
34.55
35.29
34.23
34.82
1,701,778
-0.06(-0.18%)
Mar 23, 2010
34.26
35.04
34.16
34.88
2,111,779
+0.63(+1.84%)
Mar 22, 2010
34.41
34.81
34.07
34.25
3,032,754
-0.54(-1.55%)
Mar 19, 2010
36.06
36.42
34.11
34.79
3,465,966
-1.26(-3.49%)
Mar 18, 2010
37.24
37.70
35.93
36.05
2,516,773
-1.92(-5.05%)
Mar 17, 2010
37.65
38.28
37.57
37.96
1,652,773
+0.42(+1.12%)
Mar 16, 2010
37.32
37.55
36.71
37.54
1,552,147
+0.30(+0.81%)
Mar 15, 2010
36.87
37.25
36.81
37.24
1,807,405
-0.94(-2.46%)
Mar 12, 2010
37.75
38.26
37.68
38.18
1,512,016
+0.55(+1.45%)
Mar 11, 2010
37.80
38.05
37.56
37.64
1,023,912
-0.43(-1.13%)
Mar 10, 2010
37.22
38.54
37.15
38.06
2,118,277
+0.74(+1.98%)
Mar 09, 2010
37.42
38.11
37.11
37.33
1,331,598
-0.43(-1.14%)
Mar 08, 2010
38.01
38.28
37.72
37.75
1,868,856
+0.02(+0.05%)
Mar 05, 2010
37.13
37.86
37.00
37.74
1,291,345
+1.03(+2.81%)
Mar 04, 2010
37.27
37.60
36.35
36.70
1,267,870
-0.57(-1.52%)
Mar 03, 2010
37.39
37.67
37.17
37.27
1,046,638
+0.08(+0.22%)
Mar 02, 2010
37.66
37.66
37.02
37.19
1,558,087
+0.00(+0.00%)
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
.