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 (%)
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%)
Feb 02, 2009
24.59
24.66
23.62
24.13
3,420,945
-0.92(-3.67%)
Jan 30, 2009
26.58
26.85
24.73
25.06
0
-0.97(-3.71%)
Jan 29, 2009
25.66
26.80
25.32
26.02
3,720,119
-0.31(-1.18%)
Jan 28, 2009
25.57
26.74
25.29
26.33
4,015,978
+1.08(+4.30%)
Jan 27, 2009
24.76
25.68
24.33
25.25
3,206,766
+0.01(+0.04%)
Jan 26, 2009
24.56
25.84
24.14
25.24
3,760,694
+0.95(+3.90%)
Jan 23, 2009
22.00
24.51
21.74
24.29
3,337,580
+1.54(+6.77%)
Jan 22, 2009
22.16
23.32
21.87
22.75
2,756,039
-0.34(-1.46%)
Jan 21, 2009
21.12
23.21
20.89
23.09
2,407,121
+2.22(+10.66%)
Jan 20, 2009
22.67
22.93
20.76
20.86
2,259,171
-1.97(-8.62%)
Jan 16, 2009
23.08
23.49
21.95
22.83
0
+0.07(+0.32%)
Jan 15, 2009
22.09
23.00
21.17
22.76
1,952,591
+0.44(+1.96%)
Jan 14, 2009
23.68
23.68
21.81
22.32
1,755,558
-1.41(-5.95%)
Jan 13, 2009
23.23
23.99
22.89
23.73
1,847,687
+0.42(+1.80%)
Jan 12, 2009
23.22
24.08
22.90
23.31
2,277,137
-0.77(-3.18%)
Jan 09, 2009
25.35
25.47
23.34
24.08
2,205,164
-1.29(-5.07%)
Jan 08, 2009
24.94
25.47
24.52
25.37
1,499,067
+0.32(+1.27%)
Jan 07, 2009
26.43
26.43
24.53
25.05
1,712,163
-1.93(-7.16%)
Jan 06, 2009
27.90
28.72
26.76
26.98
4,198,567
+0.25(+0.92%)
Jan 05, 2009
24.96
27.02
24.74
26.73
2,551,629
+1.69(+6.73%)
Jan 02, 2009
23.99
25.46
23.94
25.05
0
+1.35(+5.69%)
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
.