$34.20 -0.42 (%) Cabot Oil & Gas Corp - NYSE

Nov. 25, 2014 | 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
11/24/201434.2334.7134.0234.625,535,794
11/21/201435.2335.2434.2434.446,510,489
11/20/201433.9935.0433.9934.716,128,394
11/19/201433.6734.5033.4534.045,757,187
11/18/201433.4334.0433.1033.274,193,699
11/17/201433.5834.1133.4233.535,250,655
11/14/201432.9233.8532.7633.625,194,669
11/13/201432.9733.2532.2432.706,187,991
11/12/201433.2833.8133.0633.474,091,631
11/11/201432.8633.7332.8633.593,417,023
11/10/201433.8034.2032.9833.206,531,083
11/7/201432.8233.8032.8033.628,620,457
11/6/201431.5132.7131.3632.705,200,909
11/5/201431.1731.9530.9831.735,916,874
11/4/201430.4130.9129.8730.735,129,765
11/3/201431.4431.7530.6730.814,491,366
10/31/201430.6631.1230.1331.106,339,995
10/30/201431.4131.4530.2130.398,546,664
10/29/201431.9132.3831.2631.607,421,070
10/28/201430.7331.7730.3831.634,728,018
10/27/201430.4830.9729.9630.555,075,866
10/24/201432.0232.7930.0531.238,483,156
10/23/201430.6731.7330.6231.446,190,657
10/22/201431.6431.8030.4430.496,633,156
10/21/201431.3831.6030.7131.485,896,244
10/20/201430.8331.4730.6330.825,874,101
10/17/201431.7131.9730.3830.958,662,480
10/16/201429.6731.3729.6131.1810,318,366
10/15/201427.9530.4627.7530.3011,243,652
10/14/201428.7529.3728.1528.489,415,170
10/13/201429.2529.7728.4928.537,004,656
10/10/201429.8230.1629.0629.348,608,529
10/9/201431.0131.0729.7029.849,324,883
10/8/201430.9631.3530.2731.327,275,749
10/7/201431.1231.6830.8931.135,753,968
10/6/201431.1631.4430.9331.244,397,089
10/3/201431.5231.5330.9931.285,122,592
10/2/201431.5431.8431.1631.528,422,326
10/1/201432.6432.9831.7831.816,957,856
9/30/201432.9033.3332.4332.696,874,914
9/29/201431.9733.0231.8333.018,497,745
9/26/201431.3732.2131.3632.156,595,098
9/25/201431.9532.0531.2931.438,049,617
9/24/201430.9732.2430.7532.1013,538,627
9/23/201432.4932.5831.5831.598,045,598
9/22/201432.9633.0032.2032.514,470,938
9/19/201433.3133.4532.9132.974,207,721
9/18/201433.8333.8333.0033.205,850,972
9/17/201433.9034.1433.6733.763,171,507
9/16/201433.1633.9933.1533.753,231,719
9/15/201432.9633.4532.8133.223,507,807
9/12/201433.2833.4132.8033.014,262,243
9/11/201433.4633.5233.0833.454,838,894
9/10/201433.5533.9233.1833.842,900,780
9/9/201433.6134.0833.5033.753,312,158
9/8/201433.8733.9233.1833.453,852,198
9/5/201433.4934.2233.4434.054,818,472
9/4/201433.8434.1633.6333.817,499,998
9/3/201433.4933.8933.2133.764,376,135
9/2/201433.9133.9133.0533.354,151,641
8/29/201433.3133.5533.1133.543,706,824
8/28/201432.8833.4032.8233.372,989,344
8/27/201433.3433.3632.7832.913,934,802
8/26/201433.6733.8433.2733.282,556,894
8/25/201433.1233.6233.0433.492,801,827
8/22/201433.1733.2532.7733.004,107,122
8/21/201433.3733.6632.9833.503,492,834
8/20/201432.8333.4432.6033.354,348,836
8/19/201433.3433.4632.9332.995,398,445
8/18/201433.1533.3532.7033.195,538,804
8/15/201433.2133.6432.6233.024,654,635
8/14/201433.1933.6032.9033.193,550,251
8/13/201433.5633.7232.9333.033,337,083
8/12/201434.1234.3533.5133.553,131,149
8/11/201434.3834.5034.0234.093,497,000
8/8/201433.5634.2333.3534.163,846,786
8/7/201433.7033.7733.1033.313,345,966
8/6/201433.6033.8933.4033.514,065,815
8/5/201434.1734.7833.7133.828,676,542
8/4/201432.7833.7132.7133.584,442,511
8/1/201432.8633.1432.5232.754,453,806
7/31/201433.0033.4732.8732.955,192,328
7/30/201433.5633.7332.8833.174,470,903
7/29/201432.8933.5632.8333.465,792,465
7/28/201432.3932.9832.2732.886,519,290
7/25/201432.8732.9332.4532.625,559,480
7/24/201434.4534.8133.0033.077,932,712
7/23/201433.2233.4432.6233.367,168,173
7/22/201433.4033.4532.7833.007,492,699
7/21/201433.3033.4733.0833.283,183,519
7/18/201433.5033.6833.1133.404,530,399
7/17/201434.2534.5033.3733.407,893,290
7/16/201434.2634.7234.2034.683,293,234
7/15/201434.4034.5134.0034.097,274,145
7/14/201434.1034.5233.9434.495,466,799
7/11/201434.6034.6033.8733.884,333,800
7/10/201434.4234.9434.4134.734,705,805
7/9/201434.6334.9434.5034.895,063,174
7/8/201434.0234.7233.9134.615,500,602
7/7/201434.7234.8534.0334.194,415,449
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center