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 (%)
Aug 31, 2009
32.49
32.54
31.75
32.13
1,239,842
-0.89(-2.70%)
Aug 28, 2009
33.48
33.85
32.69
33.02
1,066,646
-0.16(-0.47%)
Aug 27, 2009
33.20
33.39
32.17
33.18
916,476
-0.26(-0.76%)
Aug 26, 2009
33.20
33.72
32.88
33.43
879,910
-0.02(-0.05%)
Aug 25, 2009
34.63
34.84
33.28
33.45
1,522,109
-0.92(-2.68%)
Aug 24, 2009
34.62
34.99
34.09
34.37
1,401,401
+0.05(+0.16%)
Aug 21, 2009
33.08
34.63
33.08
34.32
2,050,668
+1.46(+4.44%)
Aug 20, 2009
32.37
32.92
32.09
32.86
1,365,302
+0.53(+1.64%)
Aug 19, 2009
31.18
32.80
31.02
32.33
1,346,085
+0.70(+2.22%)
Aug 18, 2009
30.89
31.70
30.78
31.63
902,720
+1.08(+3.52%)
Aug 17, 2009
31.34
31.44
30.31
30.55
1,567,920
-1.44(-4.50%)
Aug 14, 2009
33.08
33.09
31.75
31.99
1,016,200
-1.01(-3.07%)
Aug 13, 2009
32.97
33.52
32.36
33.00
1,468,147
+0.38(+1.17%)
Aug 12, 2009
32.10
32.93
32.05
32.62
1,357,442
+0.52(+1.62%)
Aug 11, 2009
32.30
32.43
31.90
32.10
1,024,194
-0.45(-1.37%)
Aug 10, 2009
32.26
32.86
32.06
32.55
1,104,269
+0.24(+0.73%)
Aug 07, 2009
32.31
32.72
31.49
32.31
1,258,315
+0.37(+1.17%)
Aug 06, 2009
32.25
32.56
31.42
31.94
1,195,545
-0.16(-0.48%)
Aug 05, 2009
33.18
33.26
31.82
32.09
1,796,304
-1.02(-3.08%)
Aug 04, 2009
33.23
33.73
33.00
33.11
1,364,474
-0.44(-1.30%)
Aug 03, 2009
32.80
34.05
32.73
33.55
1,634,987
+1.53(+4.78%)
Jul 31, 2009
31.71
32.58
31.60
32.02
1,761,642
+0.02(+0.06%)
Jul 30, 2009
31.68
32.57
31.44
32.00
989,884
+0.76(+2.42%)
Jul 29, 2009
31.68
31.68
30.61
31.24
1,168,073
-0.95(-2.94%)
Jul 28, 2009
32.14
32.33
31.19
32.19
1,645,782
-0.26(-0.81%)
Jul 27, 2009
32.17
32.57
31.98
32.46
1,777,938
-0.57(-1.71%)
Jul 24, 2009
33.49
33.55
31.30
33.02
1,009
-0.81(-2.40%)
Jul 23, 2009
31.85
34.39
31.85
33.83
3,498,672
+1.68(+5.22%)
Jul 22, 2009
31.41
32.56
31.16
32.16
2,324,193
+0.22(+0.69%)
Jul 21, 2009
31.93
32.65
31.22
31.94
1,783,928
+0.25(+0.78%)
Jul 20, 2009
31.37
31.83
30.87
31.69
1,551,777
+0.82(+2.66%)
Jul 17, 2009
30.37
31.24
30.15
30.87
1,483,187
+0.24(+0.77%)
Jul 16, 2009
29.28
30.79
29.13
30.63
2,007,964
+1.05(+3.54%)
Jul 15, 2009
28.91
29.80
28.91
29.59
1,806,249
+1.08(+3.81%)
Jul 14, 2009
27.94
28.52
27.77
28.50
1,898,047
+0.96(+3.47%)
Jul 13, 2009
26.50
27.55
26.42
27.54
1,756,667
+0.67(+2.51%)
Jul 10, 2009
26.29
27.10
25.86
26.87
1,869,911
+0.01(+0.03%)
Jul 09, 2009
25.76
27.21
25.76
26.86
2,810,572
+1.36(+5.33%)
Jul 08, 2009
25.54
26.06
24.85
25.50
1,829,141
-0.09(-0.36%)
Jul 07, 2009
26.12
26.40
25.53
25.59
1,772,619
-0.68(-2.60%)
Jul 06, 2009
27.14
27.14
25.51
26.28
2,788,231
-1.39(-5.04%)
Jul 02, 2009
28.22
28.35
27.36
27.67
1,902,402
-1.05(-3.65%)
Jul 01, 2009
28.96
29.69
28.59
28.72
2,476,449
+0.79(+2.84%)
Jun 30, 2009
28.02
28.62
27.17
27.93
2,193,447
+0.05(+0.20%)
Jun 29, 2009
28.25
28.56
27.82
27.87
1,854,796
-0.07(-0.26%)
Jun 26, 2009
27.82
28.17
27.36
27.94
1,953,991
-0.08(-0.29%)
Jun 25, 2009
27.62
28.40
27.46
28.03
2,519,177
+0.99(+3.68%)
Jun 24, 2009
26.83
27.40
26.55
27.03
1,641,060
+0.32(+1.19%)
Jun 23, 2009
27.23
27.34
26.09
26.71
2,041,518
-0.21(-0.78%)
Jun 22, 2009
28.44
28.63
26.66
26.92
2,331,505
-2.08(-7.17%)
Jun 19, 2009
29.30
29.77
28.77
29.00
1,739,693
-0.17(-0.59%)
Jun 18, 2009
29.54
29.81
28.67
29.18
1,559,607
-0.47(-1.60%)
Jun 17, 2009
29.48
29.93
28.63
29.65
1,646,873
-0.22(-0.73%)
Jun 16, 2009
31.87
32.12
29.84
29.87
2,651,625
-1.94(-6.09%)
Jun 15, 2009
31.77
32.36
31.03
31.80
1,260,395
-0.63(-1.95%)
Jun 12, 2009
32.03
32.48
31.67
32.44
1,408,020
-0.56(-1.69%)
Jun 11, 2009
33.28
34.06
32.98
32.99
3,127,205
-0.44(-1.31%)
Jun 10, 2009
33.40
33.75
32.38
33.43
1,769,411
+0.59(+1.80%)
Jun 09, 2009
32.29
33.22
32.21
32.84
1,142,786
+0.87(+2.71%)
Jun 08, 2009
32.03
32.23
31.16
31.97
1,617,437
-0.46(-1.43%)
Jun 05, 2009
32.94
33.44
32.00
32.44
1,577,005
-0.25(-0.75%)
Jun 04, 2009
31.15
32.78
31.15
32.68
1,794,901
+1.74(+5.63%)
Jun 03, 2009
32.32
32.50
30.28
30.94
2,235,785
-2.30(-6.91%)
Jun 02, 2009
33.43
33.63
32.71
33.24
1,734,816
-0.39(-1.17%)
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
.