CABOT OIL & GAS $71.47

down -0.70


19/6/2013 04:19 PM  |  NYSE : COG  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

COG historical data

Date Open High Low Close Volume
6/18/2013 71.40 72.85 71.02 72.17 13265
6/17/2013 70.47 71.52 70.31 71.31 15752
6/14/2013 70.69 70.92 69.06 69.54 14227
6/13/2013 69.31 70.70 68.84 70.57 20707
6/12/2013 71.02 71.27 69.13 69.45 15787
6/11/2013 70.52 71.38 69.90 70.52 15878
6/10/2013 72.62 72.95 71.14 71.64 16461
6/7/2013 71.05 72.62 70.78 72.31 15167
6/6/2013 69.81 70.92 69.17 70.58 16386
6/5/2013 70.24 70.66 69.49 70.24 13612
6/4/2013 70.73 71.58 69.64 70.42 15319
6/3/2013 70.50 71.67 70.25 70.94 17785
5/31/2013 71.68 72.37 70.35 70.36 17068
5/30/2013 72.20 72.70 71.30 72.17 17771
5/29/2013 72.00 73.15 71.78 72.19 14707
5/28/2013 72.71 74.23 71.85 72.49 17363
5/24/2013 71.62 72.16 70.45 70.96 17534
5/23/2013 69.81 72.61 68.70 72.30 21582
5/22/2013 71.24 72.52 69.80 70.57 23695
5/21/2013 72.43 72.80 70.14 71.11 22327
5/20/2013 70.31 72.59 70.30 72.28 28003
5/17/2013 67.98 70.48 67.89 70.28 22301
5/16/2013 68.53 69.42 67.51 67.73 19998
5/15/2013 68.24 68.97 67.48 68.53 19599
5/14/2013 66.83 68.60 66.63 68.50 19628
5/13/2013 66.69 67.40 66.49 66.66 12168
5/10/2013 67.48 67.48 66.03 66.84 14475
5/9/2013 67.82 68.66 66.88 67.66 15502
5/8/2013 67.97 68.54 67.21 68.12 13741
5/7/2013 68.11 68.99 67.79 67.82 16746
5/6/2013 67.31 69.23 67.19 68.07 16082
5/3/2013 66.84 68.01 66.34 67.31 17721
5/2/2013 66.52 67.81 66.00 66.17 21333
5/1/2013 67.57 67.57 65.91 66.19 17520
4/30/2013 68.12 68.90 67.44 68.05 22086
4/29/2013 67.93 68.75 67.60 68.18 19155
4/26/2013 68.49 68.85 66.27 67.33 21688
4/25/2013 67.42 70.49 67.16 68.20 27297
4/24/2013 66.25 67.62 66.07 66.92 25025
4/23/2013 65.81 66.01 64.90 65.90 16553
4/22/2013 64.65 66.18 64.05 65.80 19792
4/19/2013 65.79 66.19 63.76 64.60 24508
4/18/2013 64.62 65.81 63.99 65.72 43653
4/17/2013 64.45 64.58 63.26 63.96 27496
4/16/2013 64.56 65.25 63.53 64.79 38251
4/15/2013 67.05 67.21 63.51 63.53 43158
4/12/2013 69.36 69.54 67.69 67.70 26159
4/11/2013 70.73 71.39 69.65 69.80 18966
4/10/2013 70.75 70.90 69.44 69.55 24425
4/9/2013 68.68 71.06 68.28 70.33 26314
4/8/2013 68.43 69.96 68.04 68.64 26498
4/5/2013 64.24 67.97 63.95 67.96 27051
4/4/2013 64.95 65.43 63.81 64.64 16848
4/3/2013 66.53 66.98 64.06 64.75 18682
4/2/2013 67.44 67.44 66.49 66.65 14818
4/1/2013 66.97 67.89 65.74 66.77 19201
3/28/2013 67.70 68.08 67.30 67.61 15118
3/27/2013 67.26 68.15 66.69 68.01 12944
3/26/2013 66.99 68.21 66.76 67.75 17484
3/25/2013 68.27 68.67 66.70 67.42 15354
3/22/2013 68.00 68.85 67.25 67.68 15515
3/21/2013 67.50 68.10 67.21 67.60 19358
3/20/2013 68.33 68.58 66.68 67.86 19061
3/19/2013 67.88 68.16 66.73 68.07 24543
3/18/2013 66.23 68.36 66.23 67.84 17181
3/15/2013 68.04 68.98 66.68 67.06 35869
3/14/2013 65.85 68.46 65.81 68.26 25275
3/13/2013 65.12 65.94 64.98 65.76 16335
3/12/2013 66.00 66.05 64.40 65.20 25853
3/11/2013 64.59 66.00 64.12 65.97 19416
3/8/2013 64.97 64.99 63.80 64.60 14895
3/7/2013 62.50 64.80 62.29 64.67 21467
3/6/2013 62.62 63.18 61.76 62.22 35027
3/5/2013 63.73 64.00 62.58 63.09 22798
3/4/2013 63.10 63.64 62.46 63.11 25215
3/1/2013 61.80 64.11 61.59 63.40 34486
2/28/2013 62.50 62.56 61.85 61.97 28149
2/27/2013 60.74 62.62 60.60 62.57 32313
2/26/2013 58.91 60.95 58.36 60.76 33392
2/25/2013 60.26 60.90 58.50 58.50 37860
2/22/2013 56.46 59.90 56.45 59.81 61100
2/21/2013 53.62 54.02 52.44 53.86 22982
2/20/2013 55.63 55.75 53.66 53.69 19465
2/19/2013 54.58 55.83 54.40 55.52 22127
2/15/2013 54.80 54.83 53.17 54.31 32674
2/14/2013 55.22 55.60 54.84 54.96 16386
2/13/2013 54.74 55.48 54.74 55.46 12602
2/12/2013 54.74 54.93 54.18 54.70 15002
2/11/2013 54.81 54.81 53.83 54.66 11910
2/8/2013 54.52 55.04 54.51 54.90 12133
2/7/2013 54.34 54.44 53.46 54.27 12332
2/6/2013 53.25 54.74 53.11 54.40 15267
2/5/2013 52.92 53.64 52.69 53.48 13326
2/4/2013 52.78 52.96 52.36 52.55 9334
2/1/2013 53.07 53.45 52.61 53.18 11794
1/31/2013 52.48 53.23 51.96 52.78 17197
1/30/2013 52.74 53.30 52.41 52.50 13229
1/29/2013 51.82 52.84 51.51 52.75 13989
1/28/2013 52.52 52.77 51.60 51.80 19556
1/25/2013 52.45 53.17 52.30 52.85 18919
Marketplace
Trading Center