COG: Historical Prices for CABOT OIL GAS CP

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	38.86	39.68	38.09	38.26	1,496,900	38.26
20-Nov-09	38.50	38.51	37.49	38.22	1,291,900	38.22
19-Nov-09	39.58	39.72	38.36	38.80	1,093,600	38.80
18-Nov-09	40.57	40.70	39.84	39.99	1,031,900	39.99
17-Nov-09	40.75	40.80	40.14	40.43	1,129,100	40.43
16-Nov-09	40.35	41.18	40.21	40.85	797,800	40.85
13-Nov-09	39.60	40.25	39.16	39.86	966,500	39.86
12-Nov-09	40.56	41.03	39.22	39.53	1,435,900	39.53
11-Nov-09	41.54	41.76	40.42	40.79	929,400	40.79
10-Nov-09	41.19	41.46	40.31	41.04	602,500	41.04
9-Nov-09	40.68	41.38	40.60	41.35	810,600	41.35
6-Nov-09	40.17	41.09	39.64	40.07	1,301,000	40.07
6-Nov-09	$ 0.03 Dividend
5-Nov-09	40.20	40.63	39.52	40.59	1,359,400	40.56
4-Nov-09	40.19	40.70	39.64	39.83	1,794,900	39.80
3-Nov-09	38.30	39.73	37.92	39.64	1,613,400	39.61
2-Nov-09	39.05	39.76	38.09	38.96	1,834,000	38.93
30-Oct-09	40.86	40.90	38.12	38.47	1,950,500	38.44
29-Oct-09	40.42	41.67	40.35	41.10	1,925,800	41.07
28-Oct-09	41.65	42.08	39.61	39.84	2,563,200	39.81
27-Oct-09	42.31	42.80	41.19	42.05	5,236,900	42.02
26-Oct-09	38.90	40.03	38.01	38.31	1,995,900	38.28
23-Oct-09	39.89	40.23	38.56	38.90	1,591,500	38.87
22-Oct-09	40.50	40.50	38.93	39.75	1,543,000	39.72
21-Oct-09	39.82	41.58	39.82	40.40	2,496,400	40.37
20-Oct-09	39.85	40.00	38.79	39.64	1,073,100	39.61
19-Oct-09	38.91	39.93	38.34	39.81	2,073,000	39.78
16-Oct-09	39.43	39.86	39.03	39.57	753,100	39.54
15-Oct-09	38.73	39.90	38.53	39.86	968,000	39.83
14-Oct-09	38.65	39.20	38.56	39.10	1,184,100	39.07
13-Oct-09	37.70	38.34	36.91	38.09	898,900	38.06
12-Oct-09	37.11	38.15	37.11	37.77	922,900	37.74
9-Oct-09	37.06	37.56	36.61	36.78	1,081,200	36.75
8-Oct-09	36.05	37.29	36.02	37.17	1,209,900	37.14
7-Oct-09	35.97	36.45	35.30	35.78	1,064,100	35.75
6-Oct-09	35.36	36.41	35.35	36.12	1,209,300	36.09
5-Oct-09	34.23	35.16	33.92	34.95	1,455,600	34.92
2-Oct-09	33.50	34.46	33.33	34.23	1,387,800	34.20
1-Oct-09	35.65	35.80	34.09	34.14	1,117,500	34.11
30-Sep-09	36.12	36.35	34.91	35.75	1,583,700	35.72
29-Sep-09	35.61	36.15	35.08	35.74	1,885,900	35.71
28-Sep-09	33.99	35.63	33.39	35.58	3,123,500	35.55
25-Sep-09	36.00	36.41	32.20	33.69	7,367,400	33.67
24-Sep-09	36.70	36.93	35.54	36.06	1,174,200	36.03
23-Sep-09	38.44	38.44	36.76	36.88	1,583,000	36.85
22-Sep-09	38.12	38.56	37.65	38.42	1,153,600	38.39
21-Sep-09	37.11	37.45	36.34	37.30	1,146,500	37.27
18-Sep-09	38.61	39.00	37.20	37.74	1,930,500	37.71
17-Sep-09	39.05	39.47	37.91	38.36	1,891,500	38.33
16-Sep-09	38.41	39.32	37.80	39.23	1,600,700	39.20
15-Sep-09	37.47	38.67	37.33	38.20	1,330,400	38.17
14-Sep-09	36.91	37.29	36.53	37.27	1,251,900	37.24
11-Sep-09	37.84	38.42	37.06	37.25	1,078,900	37.22
10-Sep-09	36.56	37.72	36.11	37.69	1,153,500	37.66
9-Sep-09	36.85	36.87	35.98	36.52	922,300	36.49
8-Sep-09	35.79	36.43	35.70	36.18	904,300	36.15
4-Sep-09	34.43	35.03	34.27	34.95	1,037,600	34.92
3-Sep-09	35.00	35.17	34.16	34.40	917,600	34.37
2-Sep-09	34.49	35.11	34.31	34.64	1,233,300	34.61
1-Sep-09	34.98	35.86	34.53	34.71	1,760,300	34.68
31-Aug-09	35.65	35.70	34.84	35.25	1,130,100	35.22
28-Aug-09	36.73	37.14	35.87	36.23	972,200	36.20
27-Aug-09	36.43	36.63	35.30	36.40	835,400	36.37
26-Aug-09	36.43	37.00	36.08	36.68	802,000	36.65
25-Aug-09	38.00	38.23	36.51	36.70	1,387,400	36.67
24-Aug-09	37.98	38.39	37.40	37.71	1,277,300	37.68
21-Aug-09	36.29	38.00	36.29	37.65	1,869,100	37.62
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions