Cabot Oil & Gas Corp $33.54

up +0.17


29/8/2014 04:01 PM  |  NYSE : COG  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COG historical data

Date Open High Low Close Volume
8/29/201433.3133.5533.1133.543,706,824
8/28/201432.8833.4032.8233.372,989,344
8/27/201433.3433.3632.7832.913,920,713
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
7/3/201435.2335.2834.6334.933,196,121
7/2/201434.2235.4134.2235.206,770,945
7/1/201434.1534.3833.9034.345,673,920
6/30/201434.2034.3133.9534.147,235,487
6/27/201433.9934.3833.9434.203,551,715
6/26/201434.3434.5033.9534.094,978,738
6/25/201433.8934.3733.7534.307,209,289
6/24/201434.3434.6633.6033.8110,688,314
6/23/201434.7535.4534.4335.065,053,485
6/20/201435.1435.1734.5034.755,020,960
6/19/201434.9635.0834.6134.963,331,672
6/18/201434.8935.0034.5234.973,891,953
6/17/201434.6234.9534.5034.784,157,691
6/16/201434.8434.9534.3534.695,314,718
6/13/201435.1935.1934.5634.676,330,563
6/12/201435.0935.6334.9635.264,208,249
6/11/201434.7235.0934.6434.964,529,452
6/10/201435.6535.7634.6335.016,530,222
6/9/201436.0236.2535.7735.833,377,736
6/6/201436.3236.4735.6836.094,794,502
6/5/201436.1436.4635.9736.253,277,772
6/4/201435.9836.4935.8135.994,699,222
6/3/201435.7936.2435.7236.173,136,259
6/2/201436.2136.4435.8935.923,918,939
5/30/201436.3436.7036.0436.245,205,375
5/29/201436.1036.6135.9636.544,411,202
5/28/201436.6236.6235.8335.965,231,991
5/27/201436.0036.5435.7136.393,615,639
5/23/201436.1736.3535.6835.773,895,511
5/22/201436.6636.6635.9836.074,856,863
5/21/201436.0036.8235.8636.734,981,891
5/20/201436.7036.7636.1936.323,989,158
5/19/201436.5237.0436.3236.723,692,736
5/16/201437.1537.1636.3736.515,423,568
5/15/201437.0037.3736.6337.217,101,082
5/14/201437.4237.7736.9837.124,538,096
5/13/201437.3637.7737.2737.506,320,866
5/12/201436.9337.2436.5637.196,322,495
5/9/201437.2537.4236.7736.916,194,360
5/8/201437.9238.0137.1637.257,999,779
5/7/201438.8739.0637.8038.056,844,449
5/6/201438.7639.0938.5038.556,483,690
5/5/201438.7038.8338.3338.615,519,639
5/2/201439.0039.0438.2038.788,940,748
5/1/201439.2639.4638.9939.408,824,450
4/30/201438.8639.3338.4339.286,948,070
4/29/201439.0039.2438.7539.1311,420,955
4/28/201438.4538.9038.1238.847,837,501
4/25/201437.6538.5837.2238.189,518,151
4/24/201436.9538.5036.9037.9715,092,197
4/23/201435.9636.5935.7336.149,601,050
4/22/201435.0335.9934.8535.6510,886,685
4/21/201434.7835.1434.5635.125,471,689
4/17/201434.0335.4033.9234.929,741,390
4/16/201433.1834.0833.1334.056,672,764
4/15/201432.7333.1832.4632.976,345,760
4/14/201432.6333.0232.4732.765,482,529
4/11/201432.3532.8332.3532.416,258,083
4/10/201433.4833.7532.1732.5022,068,050
4/9/201434.5134.5233.7434.095,251,734
Trading Center