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 (%)
Nov 28, 2008
27.33
27.48
25.93
27.32
754,058
-0.70(-2.50%)
Nov 26, 2008
25.02
28.08
24.61
28.02
2,371,369
+2.83(+11.26%)
Nov 25, 2008
24.74
25.39
23.78
25.18
2,497,829
+0.54(+2.18%)
Nov 24, 2008
22.79
25.29
22.31
24.65
2,160,414
+2.47(+11.14%)
Nov 21, 2008
20.04
22.24
20.04
22.18
3,312,114
+2.46(+12.48%)
Nov 20, 2008
22.78
22.96
19.63
19.71
3,719,089
-3.65(-15.64%)
Nov 19, 2008
24.40
25.08
23.33
23.37
2,717,980
-0.98(-4.01%)
Nov 18, 2008
24.03
25.06
23.32
24.34
2,024,665
+0.31(+1.29%)
Nov 17, 2008
24.04
25.14
23.44
24.03
1,860,227
-0.15(-0.64%)
Nov 14, 2008
25.21
25.70
23.71
24.19
0
-1.89(-7.24%)
Nov 13, 2008
23.44
26.09
22.07
26.08
2,969,510
+2.87(+12.37%)
Nov 12, 2008
24.90
24.99
23.12
23.21
2,078,919
-2.45(-9.56%)
Nov 11, 2008
26.09
26.44
24.86
25.66
2,502,620
-0.96(-3.60%)
Nov 10, 2008
27.29
27.86
26.05
26.61
2,217,272
+0.26(+1.00%)
Nov 07, 2008
24.69
26.37
24.45
26.35
0
+2.13(+8.81%)
Nov 06, 2008
24.17
25.31
22.93
24.22
3,455,482
-0.39(-1.59%)
Nov 05, 2008
25.21
26.09
24.23
24.61
2,154,791
-1.32(-5.10%)
Nov 04, 2008
24.58
26.66
24.58
25.93
3,140,726
+1.74(+7.20%)
Nov 03, 2008
25.06
25.42
23.47
24.19
1,667,269
-1.39(-5.45%)
Oct 31, 2008
26.02
26.82
25.12
25.58
0
-0.80(-3.04%)
Oct 30, 2008
27.62
27.62
25.06
26.39
4,321,450
+0.48(+1.87%)
Oct 29, 2008
25.52
27.61
25.08
25.90
3,607,752
+0.91(+3.65%)
Oct 28, 2008
22.90
25.11
20.76
24.99
3,670,089
+3.09(+14.11%)
Oct 27, 2008
22.63
24.03
21.56
21.90
5,277,007
-1.29(-5.54%)
Oct 24, 2008
20.41
23.63
19.55
23.19
3,273,990
+0.01(+0.04%)
Oct 23, 2008
23.62
24.98
22.00
23.18
4,507,567
+0.19(+0.83%)
Oct 22, 2008
24.30
24.55
22.21
22.99
3,217,851
-2.78(-10.79%)
Oct 21, 2008
25.42
26.96
24.71
25.77
2,777,239
-0.54(-2.04%)
Oct 20, 2008
24.87
26.94
24.16
26.30
3,506,534
+2.51(+10.53%)
Oct 17, 2008
21.45
26.14
21.45
23.80
0
+0.47(+2.03%)
Oct 16, 2008
22.07
23.40
20.12
23.32
3,806,864
+2.05(+9.64%)
Oct 15, 2008
24.72
24.97
21.10
21.27
3,193,729
-4.76(-18.28%)
Oct 14, 2008
25.74
28.46
24.72
26.03
4,819,249
+1.53(+6.25%)
Oct 13, 2008
20.69
24.69
19.79
24.50
3,722,781
+5.08(+26.14%)
Oct 10, 2008
18.89
21.05
17.48
19.42
0
-1.14(-5.54%)
Oct 09, 2008
22.19
23.81
20.55
20.56
4,730,441
-1.36(-6.20%)
Oct 08, 2008
22.16
23.77
20.32
21.92
6,636,404
-0.98(-4.26%)
Oct 07, 2008
25.89
26.71
22.90
22.90
5,400,759
-2.77(-10.80%)
Oct 06, 2008
25.54
25.67
21.94
25.67
4,907,504
-0.76(-2.86%)
Oct 03, 2008
26.94
29.69
26.09
26.42
0
-0.87(-3.17%)
Oct 02, 2008
30.06
30.15
27.17
27.29
2,665,422
-3.55(-11.50%)
Oct 01, 2008
32.13
32.13
29.88
30.83
2,954,228
-2.11(-6.39%)
Sep 30, 2008
31.05
33.11
30.93
32.94
2,368,081
+2.33(+7.62%)
Sep 29, 2008
34.03
34.03
29.39
30.61
3,117,620
-4.83(-13.63%)
Sep 26, 2008
35.86
36.66
34.65
35.44
0
-1.55(-4.19%)
Sep 25, 2008
36.55
37.37
35.75
36.99
1,703,956
+0.62(+1.70%)
Sep 24, 2008
37.37
37.82
36.09
36.37
2,275,890
-0.54(-1.46%)
Sep 23, 2008
37.63
39.01
35.76
36.90
3,110,576
-0.96(-2.53%)
Sep 22, 2008
37.63
39.90
35.18
37.86
3,521,149
+0.31(+0.83%)
Sep 19, 2008
36.03
38.91
35.70
37.55
0
+3.04(+8.79%)
Sep 18, 2008
34.14
34.97
32.83
34.52
3,031,497
+1.40(+4.24%)
Sep 17, 2008
32.84
34.59
31.65
33.11
4,616,336
+0.12(+0.36%)
Sep 16, 2008
30.93
33.16
29.26
32.99
5,178,417
+1.09(+3.43%)
Sep 15, 2008
33.09
34.05
31.29
31.90
3,297,233
-3.27(-9.30%)
Sep 12, 2008
34.81
35.97
33.89
35.17
0
+1.00(+2.93%)
Sep 11, 2008
32.90
34.21
31.52
34.17
3,954,509
+0.72(+2.15%)
Sep 10, 2008
32.15
33.72
31.71
33.45
4,055,838
+1.88(+5.95%)
Sep 09, 2008
34.02
34.24
31.44
31.57
5,928,342
-3.57(-10.17%)
Sep 08, 2008
36.89
36.89
34.65
35.15
4,050,982
-0.58(-1.63%)
Sep 05, 2008
35.16
35.98
33.45
35.73
0
+0.77(+2.19%)
Sep 04, 2008
35.69
36.76
34.06
34.96
3,472,397
-0.87(-2.42%)
Sep 03, 2008
37.05
37.74
35.18
35.83
4,287,538
-1.39(-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
.