$35.10 +0.11 (%) Cabot Oil & Gas Corp - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COG historical data

Date Open High Low Close Volume
5/22/201534.8235.3734.5935.103,180,607
5/21/201535.1135.2934.9034.995,112,375
5/20/201534.9835.1234.6634.954,407,411
5/19/201535.0035.2934.7535.006,611,171
5/18/201535.3835.4034.9335.155,873,170
5/15/201535.1835.6034.9135.405,515,380
5/14/201535.1535.6435.0135.325,214,546
5/13/201535.2235.2834.9935.126,069,753
5/12/201535.0135.3134.8435.136,230,633
5/11/201535.0635.0734.6434.976,094,549
5/8/201534.6035.0934.0635.065,940,814
5/7/201534.0334.3833.9034.255,837,691
5/6/201534.2834.5233.9734.126,134,445
5/5/201534.5234.5333.8033.966,913,720
5/4/201534.1234.3533.7734.335,079,017
5/1/201533.7934.0733.4933.935,222,697
4/30/201533.8234.2433.0033.826,667,935
4/29/201533.2934.0633.2233.676,124,676
4/28/201532.8033.6432.8033.586,613,257
4/27/201532.9433.3832.6632.724,685,050
4/24/201533.3833.4432.0033.039,207,581
4/23/201532.8733.5532.7432.985,851,210
4/22/201532.8133.1432.5732.756,011,268
4/21/201532.9033.0332.5632.764,840,240
4/20/201532.7733.2532.6332.905,393,133
4/17/201532.7433.1532.5732.876,988,312
4/16/201532.5933.2332.2533.036,457,825
4/15/201531.6632.8131.4632.788,426,446
4/14/201530.9631.5330.9531.505,856,429
4/13/201531.2731.3130.6930.753,359,810
4/10/201531.6031.6630.9531.004,452,771
4/9/201530.8331.6930.6331.585,588,534
4/8/201530.9631.0730.5530.672,706,051
4/7/201530.6131.0330.5130.794,460,451
4/6/201530.8730.9030.0930.495,339,120
4/2/201529.8330.8129.8030.765,141,190
4/1/201529.4830.2529.4830.027,368,891
3/31/201528.9729.8328.7729.534,109,029
3/30/201528.9029.3028.5729.244,418,479
3/27/201528.8229.0728.5828.664,052,364
3/26/201529.7229.8528.6928.984,315,444
3/25/201529.1229.5028.5929.305,572,668
3/24/201528.5329.0028.4628.913,760,037
3/23/201528.6528.7328.3028.504,125,199
3/20/201528.6628.7728.4428.694,910,335
3/19/201528.0528.5127.9228.325,900,869
3/18/201527.6628.6427.5028.486,872,316
3/17/201528.8828.8827.9528.076,302,750
3/16/201527.9228.2327.6828.224,774,042
3/13/201527.6028.1727.2128.125,922,304
3/12/201528.0928.2327.6527.854,956,081
3/11/201526.9528.0526.8327.924,873,516
3/10/201527.3527.7426.9026.905,120,153
3/9/201527.8427.9127.3027.539,183,222
3/6/201528.2328.4727.8327.924,120,830
3/5/201528.5228.7427.8128.525,415,435
3/4/201529.4429.4428.6628.735,799,424
3/3/201529.1629.5628.8629.195,587,074
3/2/201529.0029.4028.7029.157,599,306
2/27/201529.0229.3128.6129.007,096,636
2/26/201529.7529.7528.2428.907,464,578
2/25/201528.4130.0128.4029.918,568,323
2/24/201527.7528.5327.3928.406,668,901
2/23/201527.6428.1527.3227.586,400,812
2/20/201527.6328.8827.5928.067,023,401
2/19/201526.8227.8526.8027.716,112,503
2/18/201527.7828.1827.4727.526,345,720
2/17/201527.9228.1927.7228.083,928,763
2/13/201528.2428.3427.8728.104,111,260
2/12/201528.5628.7027.7927.926,487,914
2/11/201527.7428.6627.6528.097,236,683
2/10/201527.2628.4726.8128.1611,004,328
2/9/201526.9727.6026.9727.226,232,389
2/6/201526.8727.2826.7026.836,086,077
2/5/201526.8527.1326.4526.667,082,596
2/4/201527.1027.1126.4626.6310,036,011
2/3/201527.7027.7827.0527.5110,656,514
2/2/201526.8627.3826.5527.365,782,091
1/30/201526.2926.8926.0926.507,169,572
1/29/201527.2127.3026.3226.588,114,089
1/28/201527.9028.0226.0127.0717,691,624
1/27/201528.5628.9828.3428.485,440,821
1/26/201528.4928.9128.4328.714,528,951
1/23/201528.7629.2428.4528.486,014,320
1/22/201529.0929.0927.8728.588,969,091
1/21/201529.1429.3428.7529.026,897,900
1/20/201528.7528.8928.0728.825,686,587
1/16/201528.8529.0928.2529.048,665,210
1/15/201530.0430.1028.6328.786,729,700
1/14/201529.5629.9328.8429.518,299,770
1/13/201529.6029.9029.0029.667,748,971
1/12/201529.5329.8429.1929.366,364,934
1/9/201528.8430.3928.8430.059,221,035
1/8/201528.2828.9027.8728.866,678,659
1/7/201528.4928.5927.9128.295,403,943
1/6/201528.3228.7227.5228.058,000,618
1/5/201529.5429.9228.4228.457,466,913
1/2/201529.4730.3829.4130.104,087,500
12/31/201429.4330.0429.4029.613,881,144
12/30/201429.6930.0229.1829.774,083,195
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center