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 (%)
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%)
Sep 02, 2008
38.96
39.18
37.09
37.21
2,343,904
-3.29(-8.12%)
Aug 29, 2008
41.45
41.63
40.12
40.50
0
-0.03(-0.07%)
Aug 28, 2008
41.92
42.18
39.19
40.53
1,932,376
-1.06(-2.54%)
Aug 27, 2008
41.21
42.71
41.06
41.59
2,695,149
+1.17(+2.89%)
Aug 26, 2008
39.48
40.62
39.36
40.42
1,903,990
+1.82(+4.72%)
Aug 25, 2008
39.09
39.67
38.10
38.60
1,360,640
-0.28(-0.73%)
Aug 22, 2008
39.98
39.98
38.07
38.88
0
-2.52(-6.10%)
Aug 21, 2008
42.21
42.45
40.84
41.41
2,299,106
+0.39(+0.96%)
Aug 20, 2008
40.76
41.86
39.41
41.01
3,056,956
+1.21(+3.05%)
Aug 19, 2008
37.64
40.21
37.64
39.80
2,394,717
+2.05(+5.43%)
Aug 18, 2008
38.86
39.72
37.43
37.75
2,126,769
-1.11(-2.86%)
Aug 15, 2008
38.52
39.05
37.33
38.86
0
+0.17(+0.45%)
Aug 14, 2008
39.08
39.91
37.88
38.69
2,312,655
-1.10(-2.77%)
Aug 13, 2008
38.18
40.29
37.55
39.79
3,087,041
+1.70(+4.47%)
Aug 12, 2008
37.98
38.65
37.35
38.09
3,278,518
+1.35(+3.67%)
Aug 11, 2008
36.91
37.71
34.98
36.74
4,219,914
-0.35(-0.93%)
Aug 08, 2008
37.64
37.64
36.16
37.09
3,054,101
-0.74(-1.95%)
Aug 07, 2008
39.60
39.95
37.30
37.82
3,107,946
-1.19(-3.06%)
Aug 06, 2008
37.12
39.25
37.12
39.02
3,362,562
+1.70(+4.57%)
Aug 05, 2008
37.20
38.88
36.59
37.31
5,386,850
+0.47(+1.29%)
Aug 04, 2008
40.83
40.83
36.69
36.84
3,867,264
-4.05(-9.90%)
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
.