COG Historical Prices | Cabot Oil & Gas Corporation Com Stock

Dow

0.06% Nasdaq

0.01%

Cabot Oil & Gas Corporation (COG)

-NYSE

70.96 1.34(1.85%) May 24, 4:01PM EDT|After Hours : 70.88 0.08 (0.12%) May 24, 4:42PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	71.62	72.16	70.45	70.96	1,753,400	70.96
May 23, 2013	69.81	72.61	68.70	72.30	2,158,200	72.30
May 22, 2013	71.24	72.52	69.80	70.57	2,369,500	70.57
May 21, 2013	72.43	72.80	70.14	71.11	2,232,700	71.11
May 20, 2013	70.31	72.59	70.30	72.28	2,800,300	72.28
May 17, 2013	67.98	70.48	67.89	70.28	2,230,100	70.28
May 16, 2013	68.53	69.42	67.51	67.73	1,999,800	67.73
May 15, 2013	68.24	68.97	67.48	68.53	1,959,900	68.53
May 14, 2013	66.83	68.60	66.63	68.50	1,962,800	68.50
May 14, 2013	0.02 Dividend
May 13, 2013	66.69	67.40	66.49	66.66	1,216,800	66.64
May 10, 2013	67.48	67.48	66.03	66.84	1,447,500	66.82
May 9, 2013	67.82	68.66	66.88	67.66	1,550,200	67.64
May 8, 2013	67.97	68.54	67.21	68.12	1,374,100	68.10
May 7, 2013	68.11	68.99	67.79	67.82	1,674,600	67.80
May 6, 2013	67.31	69.23	67.19	68.07	1,608,200	68.05
May 3, 2013	66.84	68.01	66.34	67.31	1,772,100	67.29
May 2, 2013	66.52	67.81	66.00	66.17	2,133,300	66.15
May 1, 2013	67.57	67.57	65.91	66.19	1,752,000	66.17
Apr 30, 2013	68.12	68.90	67.44	68.05	2,208,600	68.03
Apr 29, 2013	67.93	68.75	67.60	68.18	1,915,500	68.16
Apr 26, 2013	68.49	68.85	66.27	67.33	2,168,800	67.31
Apr 25, 2013	67.42	70.49	67.16	68.20	2,729,700	68.18
Apr 24, 2013	66.25	67.62	66.07	66.92	2,502,500	66.90
Apr 23, 2013	65.81	66.01	64.90	65.90	1,655,300	65.88
Apr 22, 2013	64.65	66.18	64.05	65.80	1,979,200	65.78
Apr 19, 2013	65.79	66.19	63.76	64.60	2,450,800	64.58
Apr 18, 2013	64.62	65.81	63.99	65.72	4,365,300	65.70
Apr 17, 2013	64.45	64.58	63.26	63.96	2,749,600	63.94
Apr 16, 2013	64.56	65.25	63.53	64.79	3,825,100	64.77
Apr 15, 2013	67.05	67.21	63.51	63.53	4,315,800	63.51
Apr 12, 2013	69.36	69.54	67.69	67.70	2,615,900	67.68
Apr 11, 2013	70.73	71.39	69.65	69.80	1,896,600	69.78
Apr 10, 2013	70.75	70.90	69.44	69.55	2,442,500	69.53
Apr 9, 2013	68.68	71.06	68.28	70.33	2,631,400	70.31
Apr 8, 2013	68.43	69.96	68.04	68.64	2,649,800	68.62
Apr 5, 2013	64.24	67.97	63.95	67.96	2,705,100	67.94
Apr 4, 2013	64.95	65.43	63.81	64.64	1,684,800	64.62
Apr 3, 2013	66.53	66.98	64.06	64.75	1,868,200	64.73
Apr 2, 2013	67.44	67.44	66.49	66.65	1,481,800	66.63
Apr 1, 2013	66.97	67.89	65.74	66.77	1,920,100	66.75
Mar 28, 2013	67.70	68.08	67.30	67.61	1,511,800	67.59
Mar 27, 2013	67.26	68.15	66.69	68.01	1,339,200	67.99
Mar 26, 2013	66.99	68.21	66.76	67.75	1,748,400	67.73
Mar 25, 2013	68.27	68.67	66.70	67.42	1,535,400	67.40
Mar 22, 2013	68.00	68.85	67.25	67.68	1,566,800	67.66
Mar 21, 2013	67.50	68.10	67.21	67.60	1,935,800	67.58
Mar 20, 2013	68.33	68.58	66.68	67.86	1,906,100	67.84
Mar 19, 2013	67.88	68.16	66.73	68.07	2,454,300	68.05
Mar 18, 2013	66.23	68.36	66.23	67.84	1,718,100	67.82
Mar 15, 2013	68.04	68.98	66.68	67.06	3,586,900	67.04
Mar 14, 2013	65.85	68.46	65.81	68.26	2,527,500	68.24
Mar 13, 2013	65.12	65.94	64.98	65.76	1,633,500	65.74
Mar 12, 2013	66.00	66.05	64.40	65.20	2,585,300	65.18
Mar 11, 2013	64.59	66.00	64.12	65.97	1,941,600	65.95
Mar 8, 2013	64.97	64.99	63.80	64.60	1,489,500	64.58
Mar 7, 2013	62.50	64.80	62.29	64.67	2,146,700	64.65
Mar 6, 2013	62.62	63.18	61.76	62.22	3,502,700	62.20
Mar 5, 2013	63.73	64.00	62.58	63.09	2,279,800	63.07
Mar 4, 2013	63.10	63.64	62.46	63.11	2,521,500	63.09
Mar 1, 2013	61.80	64.11	61.59	63.40	3,448,600	63.38
Feb 28, 2013	62.50	62.56	61.85	61.97	2,814,900	61.95
Feb 27, 2013	60.74	62.62	60.60	62.57	3,231,300	62.55
Feb 26, 2013	58.91	60.95	58.36	60.76	3,339,200	60.74
Feb 25, 2013	60.26	60.90	58.50	58.50	3,786,000	58.48
Feb 22, 2013	56.46	59.90	56.45	59.81	6,110,000	59.79
Feb 21, 2013	53.62	54.02	52.44	53.86	2,298,200	53.84
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On COG

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Cabot Oil & Gas Corporation (COG)