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 29, 2009
31.67
32.53
31.48
32.02
1,687,036
+0.84(+2.69%)
May 28, 2009
29.38
31.39
29.16
31.18
3,056,307
+2.19(+7.54%)
May 27, 2009
28.85
29.67
28.80
28.99
2,302,612
+0.39(+1.37%)
May 26, 2009
26.87
28.66
26.47
28.60
2,640,200
+1.39(+5.09%)
May 22, 2009
27.69
28.06
27.20
27.22
1,589,092
-0.26(-0.93%)
May 21, 2009
28.67
28.69
26.88
27.47
3,149,651
-1.63(-5.61%)
May 20, 2009
30.10
30.50
29.09
29.10
2,574,236
-0.52(-1.75%)
May 19, 2009
29.88
30.57
29.57
29.62
1,856,655
-0.28(-0.94%)
May 18, 2009
28.64
29.91
28.54
29.90
1,527,237
+1.81(+6.46%)
May 15, 2009
28.56
29.02
27.68
28.09
1,661,840
-0.59(-2.07%)
May 14, 2009
27.99
29.11
27.49
28.68
1,758,300
+0.59(+2.11%)
May 13, 2009
28.94
29.38
28.01
28.09
2,362,546
-1.47(-4.96%)
May 12, 2009
30.55
30.73
28.34
29.56
2,255,871
-0.62(-2.05%)
May 11, 2009
31.05
31.05
29.93
30.18
971,274
-1.33(-4.22%)
May 08, 2009
30.10
31.85
29.95
31.51
2,256,541
+2.06(+6.99%)
May 07, 2009
31.82
32.25
28.87
29.45
3,289,231
-1.75(-5.60%)
May 06, 2009
30.57
31.81
30.53
31.20
1,905,276
+0.89(+2.95%)
May 05, 2009
30.82
31.16
29.52
30.31
1,387,696
-0.85(-2.72%)
May 04, 2009
30.90
31.15
30.77
31.15
1,641,349
+1.98(+6.78%)
May 01, 2009
27.57
29.54
27.36
29.18
1,779,477
+1.66(+6.03%)
Apr 30, 2009
28.69
29.28
27.30
27.52
2,333,700
-0.94(-3.30%)
Apr 29, 2009
27.87
28.98
27.36
28.45
4,901,666
+2.21(+8.40%)
Apr 28, 2009
25.23
26.80
25.06
26.25
2,525,711
+0.61(+2.38%)
Apr 27, 2009
25.32
25.98
24.96
25.64
1,269,465
-0.24(-0.92%)
Apr 24, 2009
25.62
26.27
25.62
25.88
1,746,377
+0.58(+2.31%)
Apr 23, 2009
24.75
25.68
24.34
25.29
1,896,831
+1.02(+4.21%)
Apr 22, 2009
24.13
25.05
24.05
24.27
1,903,059
-0.33(-1.33%)
Apr 21, 2009
23.71
24.93
23.50
24.60
1,242,324
+0.57(+2.35%)
Apr 20, 2009
25.75
25.89
23.96
24.03
1,971,071
-2.52(-9.47%)
Apr 17, 2009
26.16
26.87
25.88
26.55
1,443,816
+0.77(+3.01%)
Apr 16, 2009
25.37
26.05
24.86
25.78
1,468,476
+0.64(+2.54%)
Apr 15, 2009
25.28
25.45
24.51
25.14
2,149,716
-0.31(-1.22%)
Apr 14, 2009
25.28
26.43
25.03
25.45
1,547,541
-0.05(-0.18%)
Apr 13, 2009
25.45
25.90
24.74
25.49
2,011,458
-0.52(-2.00%)
Apr 09, 2009
25.32
26.10
25.31
26.01
1,975,146
+1.39(+5.63%)
Apr 08, 2009
24.11
24.91
23.12
24.63
1,873,047
+0.71(+2.97%)
Apr 07, 2009
24.20
24.41
23.56
23.92
1,993,095
-0.91(-3.67%)
Apr 06, 2009
24.43
24.93
23.85
24.83
2,531,673
+0.02(+0.07%)
Apr 03, 2009
23.26
24.86
23.24
24.81
2,112,595
+1.45(+6.20%)
Apr 02, 2009
22.95
24.01
22.94
23.36
1,776,787
+1.14(+5.13%)
Apr 01, 2009
20.65
22.35
20.47
22.22
1,461,329
+0.74(+3.44%)
Mar 31, 2009
22.03
22.45
21.42
21.48
2,425,008
-0.35(-1.59%)
Mar 30, 2009
22.07
22.34
21.46
21.83
1,828,255
-2.36(-9.76%)
Mar 26, 2009
25.59
25.80
24.00
24.19
3,138,687
-0.65(-2.61%)
Mar 25, 2009
25.34
25.51
23.85
24.84
1,885,567
-0.52(-2.05%)
Mar 24, 2009
24.48
25.87
24.10
25.36
3,458,624
+0.28(+1.13%)
Mar 23, 2009
24.61
25.08
24.43
25.07
2,108,704
+2.16(+9.43%)
Mar 20, 2009
24.34
24.39
22.67
22.91
2,111,887
-1.33(-5.49%)
Mar 19, 2009
22.98
24.45
22.98
24.24
2,629,806
+1.94(+8.68%)
Mar 18, 2009
21.96
22.74
21.26
22.31
4,115,583
+0.06(+0.27%)
Mar 17, 2009
21.04
22.41
20.56
22.25
3,457,458
+1.39(+6.64%)
Mar 16, 2009
20.75
21.53
20.16
20.86
1,648,219
+0.29(+1.42%)
Mar 13, 2009
21.11
21.38
20.37
20.57
0
-0.51(-2.42%)
Mar 12, 2009
19.70
21.22
19.55
21.08
2,021,607
+1.38(+6.98%)
Mar 11, 2009
20.19
20.81
19.22
19.71
1,971,203
-0.32(-1.59%)
Mar 10, 2009
19.50
20.27
19.23
20.02
3,118,712
+1.05(+5.52%)
Mar 09, 2009
18.30
19.71
18.30
18.98
2,771,837
+0.16(+0.87%)
Mar 06, 2009
19.19
19.51
18.08
18.81
0
+0.28(+1.52%)
Mar 05, 2009
18.40
19.48
18.27
18.53
2,738,701
-0.39(-2.07%)
Mar 04, 2009
17.39
19.40
17.39
18.92
3,567,876
+2.39(+14.44%)
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
.