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 (%)
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%)
Mar 02, 2009
18.03
18.18
16.26
16.53
2,511,691
-2.03(-10.95%)
Feb 27, 2009
18.15
19.39
17.75
18.57
0
-0.12(-0.63%)
Feb 26, 2009
19.29
19.67
18.64
18.68
2,898,155
-0.16(-0.87%)
Feb 25, 2009
18.82
19.36
18.32
18.85
2,987,655
-0.26(-1.38%)
Feb 24, 2009
18.58
19.25
18.00
19.11
3,108,992
+0.66(+3.56%)
Feb 23, 2009
20.08
20.08
18.41
18.46
2,048,986
-1.08(-5.55%)
Feb 20, 2009
19.78
20.11
19.00
19.54
0
-0.70(-3.47%)
Feb 19, 2009
20.62
21.08
20.16
20.24
2,549,325
-0.09(-0.45%)
Feb 18, 2009
21.94
21.94
20.12
20.33
4,766,786
-1.39(-6.38%)
Feb 17, 2009
22.53
22.74
21.62
21.72
3,515,018
-1.96(-8.28%)
Feb 13, 2009
24.68
24.84
22.33
23.68
8,664,462
-2.32(-8.91%)
Feb 12, 2009
25.18
26.08
24.80
25.99
2,877,646
+0.11(+0.42%)
Feb 11, 2009
27.38
27.77
25.04
25.88
2,907,160
-1.10(-4.09%)
Feb 10, 2009
28.23
29.04
26.66
26.99
4,367,001
-1.05(-3.74%)
Feb 09, 2009
27.19
28.29
27.19
28.04
3,330,359
+1.01(+3.74%)
Feb 06, 2009
25.69
27.34
25.52
27.02
2,396,593
+0.94(+3.60%)
Feb 05, 2009
24.56
26.28
24.54
26.09
2,751,692
+1.10(+4.41%)
Feb 04, 2009
24.79
26.06
24.55
24.98
3,525,952
+0.44(+1.78%)
Feb 03, 2009
24.39
24.66
23.78
24.55
3,606,878
+0.41(+1.70%)
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
.