The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Cabot Oil & Gas

  • COG
  • NYSE
  • Oil and Gas
  • Latest 33.88
  • Currency US$
  • Change -0.85
  • Percent Change -2.447 %
  • Volume 4,333,800
  • Fri Jul 11, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 33.88 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 34.60 33.87 34.60 33.88 4,333,800
Jul 10 34.94 34.41 34.42 34.73 4,705,805
Jul 9 34.94 34.50 34.63 34.89 5,063,174
Jul 8 34.72 33.91 34.02 34.61 5,500,602
Jul 7 34.85 34.03 34.72 34.19 4,415,449
Jul 3 35.28 34.63 35.23 34.93 3,196,121
Jul 2 35.40 34.22 34.22 35.20 6,770,945
Jul 1 34.38 33.90 34.15 34.34 5,673,920
Jun 30 34.31 33.95 34.20 34.14 7,235,487
Jun 27 34.38 33.94 33.99 34.20 3,551,715
Jun 26 34.50 33.94 34.34 34.09 4,978,738
Jun 25 34.37 33.75 33.89 34.30 7,209,289
Jun 24 34.66 33.60 34.34 33.81 10,688,314
Jun 23 35.45 34.43 34.75 35.06 5,053,485
Jun 20 35.17 34.50 35.14 34.75 5,020,960
Jun 19 35.08 34.61 34.96 34.96 3,331,672
Jun 18 35.00 34.52 34.89 34.97 3,891,953
Jun 17 34.95 34.50 34.62 34.78 4,157,691
Jun 16 34.95 34.35 34.84 34.69 5,314,718
Jun 13 35.19 34.56 35.19 34.67 6,330,563
Jun 12 35.63 34.96 35.09 35.26 4,208,249
Jun 11 35.09 34.64 34.72 34.96 4,529,452
Jun 10 35.76 34.63 35.65 35.01 6,530,222
Jun 9 36.25 35.77 36.02 35.83 3,377,736
Jun 6 36.47 35.68 36.32 36.09 4,794,502
Jun 5 36.46 35.97 36.14 36.25 3,277,772
Jun 4 36.49 35.81 35.98 35.99 4,699,222
Jun 3 36.24 35.72 35.79 36.17 3,136,259
Jun 2 36.44 35.89 36.21 35.92 3,918,939
May 30 36.70 36.04 36.34 36.24 5,205,375