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 (%)
May 30, 2008
54.07
55.98
54.07
54.91
5,943,912
+2.07(+3.92%)
May 29, 2008
53.66
54.48
52.45
52.85
2,222,652
-1.15(-2.13%)
May 28, 2008
53.97
54.61
53.20
53.99
2,065,651
+0.00(+0.00%)
May 27, 2008
54.70
55.90
53.57
53.99
1,553,764
-0.84(-1.53%)
May 26, 2008
56.01
57.53
54.14
54.83
0
+0.00(+0.00%)
May 23, 2008
56.01
57.53
54.14
54.83
1,446,379
-0.89(-1.60%)
May 22, 2008
56.39
56.71
54.55
55.73
1,446,086
-0.39(-0.70%)
May 21, 2008
57.74
58.45
55.98
56.12
1,235,499
-1.80(-3.10%)
May 20, 2008
56.46
58.45
56.46
57.91
865,230
+1.44(+2.55%)
May 19, 2008
57.50
57.82
56.17
56.47
962,119
-0.74(-1.29%)
May 16, 2008
57.35
58.18
56.37
57.21
754,238
+0.71(+1.26%)
May 15, 2008
57.21
57.48
54.83
56.50
1,027,724
-0.33(-0.58%)
May 14, 2008
56.53
58.34
56.53
56.83
1,638,131
-0.02(-0.03%)
May 13, 2008
55.21
56.85
54.39
56.85
1,148,053
+1.66(+3.01%)
May 12, 2008
55.11
55.63
54.05
55.19
789,813
-0.69(-1.24%)
May 09, 2008
56.94
57.20
54.58
55.88
653,598
-0.92(-1.62%)
May 08, 2008
56.06
57.30
55.57
56.80
1,395,308
+1.14(+2.05%)
May 07, 2008
56.01
56.67
55.38
55.66
1,338,765
+0.71(+1.29%)
May 06, 2008
53.31
55.21
53.31
54.95
1,087,761
+1.65(+3.10%)
May 05, 2008
52.54
54.01
52.15
53.30
1,092,535
+0.60(+1.14%)
May 02, 2008
50.49
52.73
50.38
52.70
1,236,289
+2.33(+4.63%)
May 01, 2008
51.63
52.13
49.43
50.37
2,255,144
-1.56(-3.00%)
Apr 30, 2008
51.62
52.80
50.49
51.92
1,165,176
+0.88(+1.73%)
Apr 29, 2008
51.63
51.88
50.81
51.04
1,150,068
-0.95(-1.82%)
Apr 28, 2008
52.64
54.01
51.66
51.99
977,667
-0.91(-1.72%)
Apr 25, 2008
52.09
53.28
51.63
52.90
1,075,148
+1.65(+3.22%)
Apr 24, 2008
52.03
52.14
50.51
51.25
1,565,109
-0.79(-1.52%)
Apr 23, 2008
53.82
53.96
51.64
52.04
1,916,327
-2.06(-3.81%)
Apr 22, 2008
56.09
56.65
53.87
54.10
1,630,122
-1.78(-3.18%)
Apr 21, 2008
55.83
56.39
54.59
55.88
987,542
+0.05(+0.08%)
Apr 18, 2008
55.32
56.04
54.00
55.83
954,582
+0.93(+1.69%)
Apr 17, 2008
56.45
56.95
54.13
54.90
1,055,608
-1.01(-1.81%)
Apr 16, 2008
54.69
56.03
54.16
55.92
1,212,039
+1.77(+3.27%)
Apr 15, 2008
53.67
54.57
52.46
54.15
1,182,806
+1.36(+2.57%)
Apr 14, 2008
52.90
53.77
52.23
52.79
727,128
+0.28(+0.54%)
Apr 11, 2008
52.60
52.93
51.33
52.51
855,135
+0.17(+0.33%)
Apr 10, 2008
53.24
53.69
51.42
52.33
1,286,916
-0.57(-1.07%)
Apr 09, 2008
52.81
53.77
52.30
52.90
1,710,690
+0.97(+1.86%)
Apr 08, 2008
50.50
52.45
50.50
51.93
1,237,278
+1.18(+2.33%)
Apr 07, 2008
50.58
51.93
50.05
50.75
1,228,008
+0.77(+1.53%)
Apr 04, 2008
49.39
50.59
49.39
49.98
1,073,920
+1.13(+2.31%)
Apr 03, 2008
47.85
49.75
47.76
48.85
978,114
-0.04(-0.07%)
Apr 02, 2008
47.40
49.48
47.12
48.89
1,309,154
+1.97(+4.20%)
Apr 01, 2008
46.90
47.60
45.47
46.92
1,693,555
+0.58(+1.26%)
Mar 31, 2008
46.57
46.94
45.19
46.34
1,115,781
+0.17(+0.38%)
Mar 28, 2008
46.76
46.97
45.89
46.16
628,678
-0.20(-0.43%)
Mar 27, 2008
46.89
47.73
46.36
46.36
1,302,000
-0.40(-0.86%)
Mar 26, 2008
44.92
47.05
44.92
46.77
1,546,046
+1.94(+4.33%)
Mar 25, 2008
43.37
45.44
43.37
44.82
2,197,641
+1.63(+3.78%)
Mar 24, 2008
42.02
43.74
41.68
43.19
1,265,256
+1.59(+3.83%)
Mar 21, 2008
41.92
42.63
39.16
41.60
2,546,330
+0.00(+0.00%)
Mar 20, 2008
41.92
42.63
39.16
41.60
2,546,330
-1.03(-2.42%)
Mar 19, 2008
46.59
46.59
42.53
42.63
1,730,875
-3.88(-8.35%)
Mar 18, 2008
45.50
46.54
44.88
46.51
1,196,388
+1.87(+4.19%)
Mar 17, 2008
47.61
47.83
44.47
44.64
2,431,882
-4.04(-8.29%)
Mar 14, 2008
47.91
50.92
46.10
48.68
2,927,789
+2.28(+4.91%)
Mar 13, 2008
43.63
46.80
43.30
46.40
1,890,470
+2.39(+5.43%)
Mar 12, 2008
44.15
45.05
43.75
44.01
1,014,862
-0.60(-1.35%)
Mar 11, 2008
45.03
45.39
43.68
44.61
1,888,378
+0.45(+1.01%)
Mar 10, 2008
44.71
45.13
43.60
44.17
1,100,235
-0.88(-1.96%)
Mar 07, 2008
45.71
45.85
44.37
45.05
1,400,298
-0.83(-1.81%)
Mar 06, 2008
46.03
46.98
45.37
45.88
1,511,975
-0.61(-1.31%)
Mar 05, 2008
46.11
46.86
45.81
46.49
1,272,080
+0.85(+1.86%)
Mar 04, 2008
46.06
46.94
44.20
45.64
1,340,289
-0.38(-0.83%)
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
.