Home > Quotes > COG > Historical Prices

Cabot Oil & Gas Corporation Historical Stock Prices

COG 
$70.28
*  
2.55
  negative  
3.76%
Get COG Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Energy
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  67.98  70.48  67.89  70.28 2,230,065
05/17/2013 67.98 70.48 67.89 70.28 2,230,065
05/16/2013 68.53 69.42 67.51 67.73 2,000,682
05/15/2013 68.24 68.97 67.48 68.53 1,959,809
05/14/2013 66.83 68.6 66.6301 68.5 1,962,966
05/13/2013 66.69 67.4 66.49 66.66 1,216,785
05/10/2013 67.48 67.48 66.03 66.84 1,448,144
05/09/2013 67.82 68.66 66.88 67.66 1,550,143
05/08/2013 67.97 68.54 67.21 68.12 1,374,281
05/07/2013 68.11 68.99 67.79 67.82 1,674,584
05/06/2013 67.31 69.23 67.19 68.07 1,608,192
05/03/2013 66.84 68.01 66.34 67.31 1,772,548
05/02/2013 66.52 67.81 66 66.17 2,133,248
05/01/2013 67.57 67.57 65.91 66.19 1,752,687
04/30/2013 68.12 68.902 67.44 68.05 2,210,037
04/29/2013 67.93 68.75 67.6 68.18 1,915,470
04/26/2013 68.49 68.85 66.27 67.33 2,168,790
04/25/2013 67.42 70.49 67.16 68.2 2,730,581
04/24/2013 66.25 67.62 66.07 66.92 2,502,429
04/23/2013 65.81 66.01 64.9 65.9 1,655,268
04/22/2013 64.65 66.18 64.05 65.8 1,979,271
04/19/2013 65.79 66.19 63.76 64.6 2,451,286
04/18/2013 64.62 65.81 63.99 65.72 4,365,212
04/17/2013 64.45 64.58 63.26 63.96 2,750,802
04/16/2013 64.555 65.25 63.53 64.79 3,825,112
04/15/2013 67.05 67.21 63.51 63.53 4,315,831
04/12/2013 69.36 69.54 67.69 67.7 2,616,701
04/11/2013 70.73 71.39 69.65 69.8 1,896,558
04/10/2013 70.75 70.9 69.44 69.55 2,442,207
04/09/2013 68.68 71.06 68.28 70.33 2,632,033
04/08/2013 68.43 69.96 68.04 68.64 2,649,745
04/05/2013 64.24 67.97 63.95 67.96 2,705,152
04/04/2013 64.95 65.43 63.8111 64.64 1,683,881
04/03/2013 66.53 66.9807 64.06 64.75 1,868,155
04/02/2013 67.44 67.44 66.49 66.65 1,481,797
04/01/2013 66.97 67.89 65.74 66.77 1,920,158
03/28/2013 67.7 68.08 67.3 67.61 1,512,255
03/27/2013 67.26 68.15 66.69 68.01 1,294,389
03/26/2013 66.99 68.21 66.76 67.75 1,748,621
03/25/2013 68.27 68.67 66.7 67.42 1,535,338
03/22/2013 68 68.85 67.25 67.68 1,551,471
03/21/2013 67.5 68.1 67.21 67.6 1,935,789
03/20/2013 68.33 68.5768 66.68 67.86 1,904,973
03/19/2013 67.88 68.16 66.73 68.07 2,454,204
03/18/2013 66.23 68.36 66.23 67.84 1,719,067
03/15/2013 68.04 68.98 66.68 67.06 3,589,912
03/14/2013 65.85 68.46 65.81 68.26 2,527,508
03/13/2013 65.12 65.94 64.98 65.76 1,634,796
03/12/2013 66 66.05 64.4 65.2 2,585,467
03/11/2013 64.59 66 64.12 65.97 1,942,204
03/08/2013 64.97 64.9899 63.8 64.6 1,489,626
03/07/2013 62.5 64.8 62.29 64.67 2,146,631
03/06/2013 62.62 63.18 61.76 62.22 3,504,200
03/05/2013 63.73 64 62.58 63.09 2,280,036
03/04/2013 63.1 63.64 62.46 63.11 2,521,498
03/01/2013 61.8 64.11 61.59 63.4 3,435,905
02/28/2013 62.5 62.56 61.85 61.97 2,815,790
02/27/2013 60.74 62.62 60.6 62.57 3,230,820
02/26/2013 58.91 60.95 58.36 60.76 3,339,326
02/25/2013 60.26 60.9 58.5 58.5 3,786,093
02/22/2013 56.46 59.9 56.45 59.81 6,103,103
02/21/2013 53.62 54.02 52.44 53.86 2,296,271
02/20/2013 55.63 55.746 53.66 53.69 1,946,430
02/19/2013 54.58 55.831 54.4 55.52 2,212,716
02/15/2013 54.8 54.83 53.17 54.31 3,267,788
02/14/2013 55.22 55.6 54.84 54.96 1,638,524
02/13/2013 54.74 55.48 54.74 55.46 1,260,190
02/12/2013 54.74 54.93 54.18 54.7 1,500,142
02/11/2013 54.81 54.81 53.83 54.66 1,190,971
02/08/2013 54.52 55.04 54.514 54.9 1,213,493
02/07/2013 54.34 54.44 53.46 54.27 1,233,197
02/06/2013 53.25 54.74 53.11 54.4 1,526,700
02/05/2013 52.92 53.64 52.69 53.48 1,332,585
02/04/2013 52.78 52.96 52.36 52.55 933,365
02/01/2013 53.07 53.45 52.61 53.18 1,179,514
01/31/2013 52.48 53.23 51.96 52.78 1,721,242
01/30/2013 52.74 53.3 52.41 52.5 1,322,895
01/29/2013 51.82 52.84 51.51 52.75 1,398,927
01/28/2013 52.52 52.77 51.6 51.8 1,955,843
01/25/2013 52.45 53.17 52.3 52.85 1,891,815
01/24/2013 52.14 53.62 52.14 52.63 1,760,386
01/23/2013 52.42 52.55 51.69 51.93 2,181,774
01/22/2013 51.35 52.85 50.92 52.57 3,076,858
01/18/2013 50.3 51.4 49.99 51.38 2,152,026
01/17/2013 49.75 50.69 49.51 50.16 1,889,742
01/16/2013 49.42 49.62 48.32 49.59 1,945,929
01/15/2013 48.27 49.5 48.05 49.44 1,743,805
01/14/2013 48.11 48.93 48.08 48.64 1,539,014
01/11/2013 48.01 48.25 47.33 48.1 1,918,945
01/10/2013 47.75 47.99 46.8 47.76 2,943,649
01/09/2013 48.97 49.01 46.79 47.53 4,942,467
01/08/2013 49.48 49.61 48.28 48.96 3,089,114
01/07/2013 49.65 49.88 48.82 49.71 2,221,568
01/04/2013 50.05 50.61 49.74 50.11 2,230,287
01/03/2013 49.26 50.62 48.25 49.89 2,794,667
01/02/2013 50.73 50.73 47.71 49.23 4,492,170
12/31/2012 48.77 49.81 48.5 49.74 1,802,963
12/28/2012 49.36 49.429 48.76 48.83 1,376,697
12/27/2012 49.38 49.84 49.14 49.75 1,940,315
12/26/2012 50.21 50.31 49.13 49.44 1,527,629
12/24/2012 50.57 50.57 49.74 49.95 636,019
12/21/2012 50.39 51.18 49.65 50.83 2,642,761
12/20/2012 49.75 51.09 49.69 51.07 2,521,554
12/19/2012 48.76 50.26 48.72 49.62 3,117,471
12/18/2012 47.71 49.29 47.6 48.72 1,769,221
12/17/2012 46.95 47.76 46.52 47.75 1,424,384
12/14/2012 46.94 47.425 46.74 46.79 2,476,707
12/13/2012 48.4 48.5 46.4 47.02 3,753,705
12/12/2012 48.23 49.35 48.21 48.59 1,672,802
12/11/2012 48.2 48.45 47.78 48.07 1,662,845
12/10/2012 48.6 48.97 47.68 48.03 1,981,507
12/07/2012 48.9 49.56 48.71 48.84 1,937,233
12/06/2012 47.65 48.85 47.46 48.79 2,065,422
12/05/2012 47.86 48.65 47.32 47.64 2,091,751
12/04/2012 48.05 48.21 47.24 47.57 2,193,089
12/03/2012 47.62 48.65 47.37 48.1 2,239,230
11/30/2012 47.73 47.9 46.98 47.1 3,003,873
11/29/2012 48.28 48.72 47.42 47.75 2,391,785
11/28/2012 47.33 47.94 46.83 47.9 3,523,022
11/27/2012 48.1 48.15 47.55 47.8 2,656,637
11/26/2012 49.17 49.33 47.98 48.09 2,864,270
11/23/2012 49.61 49.89 49.17 49.88 587,480
11/21/2012 49.26 49.5 48.96 49.46 1,013,876
11/20/2012 49.1 49.34 48.62 49.25 1,593,288
11/19/2012 48.81 49.89 48.76 49.09 2,734,489
11/16/2012 47.9 48.35 47.33 47.97 2,339,759
11/15/2012 47.55 48.36 47.38 47.64 2,928,291
11/14/2012 48.45 48.72 47.89 47.99 1,929,572
11/13/2012 47.19 49.09 47.16 48.35 2,030,219
11/12/2012 47.69 48 47.37 47.82 1,071,855
11/09/2012 47.36 48 47.13 47.55 2,439,624
11/08/2012 48.28 48.58 47.53 47.6 2,259,334
11/07/2012 48.03 48.41 47.48 48.13 2,493,667
11/06/2012 48.52 49.24 48.34 48.79 2,642,880
11/05/2012 47.61 48.23 47.5 48.06 2,207,741
11/02/2012 48.28 48.67 47.48 47.55 3,970,934
11/01/2012 47.08 48.04 46.27 48.01 2,434,598
10/31/2012 47.37 47.8 46.82 46.98 3,168,722
10/26/2012 45 47.49 44.63 47.46 7,152,496
10/25/2012 43.43 43.74 42.14 43.15 3,420,077
10/24/2012 43.94 44.18 42.885 42.94 2,469,549
10/23/2012 43.04 44 42.88 43.73 2,179,006
10/22/2012 44.67 44.67 43.41 43.84 2,255,421
10/19/2012 44.93 45.3 44.16 44.48 2,332,431
10/18/2012 45.46 45.49 44.58 45.05 2,229,100
10/17/2012 45.91 46.21 45.37 45.76 1,978,595
10/16/2012 44.71 45.64 44.45 45.6 1,873,445
10/15/2012 43.54 44.43 43.52 44.29 1,600,252
10/12/2012 44.28 44.72 43.765 43.86 2,208,710
10/11/2012 44.46 45.47 44.2 44.35 2,350,656
10/10/2012 43.87 44.63 43.75 43.97 1,162,050
10/09/2012 43.89 44.51 43.59 44.15 2,305,677
10/08/2012 43.96 44.28 43.72 43.9 2,040,305
10/05/2012 44.85 45.13 44 44.28 2,247,194
10/04/2012 44.14 44.35 43.63 44.26 3,000,469
10/03/2012 44.98 45.06 43.17 43.82 5,542,238
10/02/2012 45.7 45.84 44.49 45 2,711,753
10/01/2012 45.63 46.44 45.41 45.7 4,156,080
09/28/2012 44.82 45.24 44.09 44.9 1,666,809
09/27/2012 44.45 45.4 44.07 45.02 2,551,946
09/26/2012 43.57 44.5 43.05 44.01 2,374,756
09/25/2012 44.29 44.4 43.62 43.65 2,062,209
09/24/2012 44.24 44.25 43.46 43.92 2,637,889
09/21/2012 44.64 45.31 44.55 45.05 2,581,411
09/20/2012 44.09 44.22 43.59 44.2 2,593,104
09/19/2012 44.84 45.11 44.3 44.64 2,014,715
09/18/2012 44.96 45.89 44.64 44.95 1,942,484
09/17/2012 45.7 46.16 44.9 45.08 1,204,854
09/14/2012 45.97 47.25 45.4 45.86 3,846,429
09/13/2012 45.57 46.49 44.34 45.75 2,937,333
09/12/2012 44.75 46.15 44.381 45.54 4,223,152
09/11/2012 42.38 44.74 42.38 44.51 4,046,408
09/10/2012 43.04 43.49 41.92 42.11 2,204,804
09/07/2012 41.75 42.63 41.64 42.17 1,832,314
09/06/2012 40.96 42.21 40.72 41.58 1,682,236
09/05/2012 41.54 41.54 40.52 40.58 1,830,173
09/04/2012 41.28 41.6 40.45 41.5 1,597,555
08/31/2012 41.01 41.89 40.5 41.41 2,084,617
08/30/2012 40.76 41.15 40.3 40.54 1,640,758
08/29/2012 41.62 41.79 41.05 41.12 1,263,387
08/28/2012 42.04 42.26 41.13 41.68 1,746,884
08/27/2012 41.87 42.86 41.52 42.24 1,928,180
08/24/2012 40.66 41.99 40.501 41.86 1,458,986
08/23/2012 41.75 41.9 40.58 40.64 2,439,734
08/22/2012 41.52 42.13 41.15 42.01 1,515,165
08/21/2012 42.32 43.11 41.56 41.76 2,317,478
08/20/2012 42.92 42.98 41.37 42.07 2,502,076
08/17/2012 44.23 44.23 42.815 42.99 2,575,374
08/16/2012 42.55 43.68 42.38 43.3 2,109,604
08/15/2012 42.46 42.75 41.92 42.17 1,142,026
08/14/2012 42.24 42.75 41.77 42.53 1,735,705
08/13/2012 42.85 43.17 41.75 42.04 1,894,270
08/10/2012 42.88 43.03 41.8101 42.88 2,088,568
08/09/2012 42.3 44.3 41.98 43.48 3,016,757
08/08/2012 42.65 42.86 41.85 42.37 1,990,779
08/07/2012 41.33 43.4 41.06 42.88 2,659,224
08/06/2012 41.49 42.01 40.76 40.79 2,070,446
08/03/2012 41.64 41.8 40.55 41.18 2,847,810
08/02/2012 41.4 41.44 39.56 40.64 3,029,884
08/01/2012 42.49 42.855 41.08 42.01 3,081,294
07/31/2012 42.99 43.63 42.08 42.19 2,851,061
07/30/2012 42.06 43.7961 42.06 42.99 3,702,626
07/27/2012 41.89 42.18 41.25 42.03 3,512,348
07/26/2012 40.16 42.1 40.09 41.78 5,201,672
07/25/2012 39.33 39.71 37.6 39.3 5,574,776
07/24/2012 39.74 41.18 39.07 39.5 5,523,850
07/23/2012 39.09 40.2 37.82 40.04 4,377,349
07/20/2012 39.08 40.22 38.62 40.2 4,082,854
07/19/2012 40.07 40.14 38.45 39.38 4,046,703
07/18/2012 39.86 40.5 39.67 39.91 5,111,863
07/17/2012 40.78 40.98 39.6019 40.03 4,888,539
07/16/2012 40.07 40.72 39.99 40.3 5,072,922
07/13/2012 39.77 40.875 39.44 40.59 3,738,852
07/12/2012 38.76 39.24 38.49 38.97 4,341,944
07/11/2012 39.17 39.68 38.21 39.43 3,491,555
07/10/2012 40.47 40.82 38.82 39.07 4,387,093
07/09/2012 40.63 40.93 39.65 40.27 3,750,979
07/06/2012 39.23 40.19 38.96 39.51 3,828,804
07/05/2012 39.86 40.77 39.69 39.86 3,492,491
07/03/2012 40.11 40.61 39.81 40.14 2,555,291
07/02/2012 39.34 39.95 38.7 39.73 5,405,627
06/29/2012 41.52 41.67 38.51 39.4 8,492,290
06/28/2012 40.94 41.37 39.18 40.32 10,618,710
06/27/2012 38.24 41.695 38.24 41.24 15,066,600
06/26/2012 36.64 37.98 36.59 37.85 4,921,527
06/25/2012 36.02 37.05 35.35 36.89 3,958,648
06/22/2012 35.31 36.91 34.87 36.4 4,738,363
06/21/2012 36.34 36.48 34.75 34.84 3,697,468
06/20/2012 36.34 37.06 35.81 36.4 2,569,637
06/19/2012 36.95 37.49 35.98 36.29 4,773,717
06/18/2012 36.14 36.975 35.86 36.82 5,201,494
06/15/2012 35.28 36.29 35.09 36.2 4,858,176
06/14/2012 32.42 35.48 32.03 35.04 6,958,584
06/13/2012 33.14 33.41 32.13 32.26 3,072,144
06/12/2012 32.3 33.63 31.95 33.59 3,503,758
06/11/2012 33.4 33.72 31.99 32.03 2,571,883
06/08/2012 32.56 33.06 32.04 32.99 2,722,570
06/07/2012 33.92 34.1 32.71 32.8 2,557,655
06/06/2012 32.4 33.56 32.4 33.37 2,547,024
06/05/2012 31.04 32.16 30.91 32 2,514,953
06/04/2012 31.26 31.64 29.9399 31.13 4,924,667
06/01/2012 31.88 32.13 30.54 31.15 5,537,004
05/31/2012 32.83 32.89 31.32 32.54 5,619,626
05/30/2012 34.18 34.24 32.53 32.82 5,066,212
05/29/2012 35.19 35.41 34.36 34.65 3,777,106
05/25/2012 34.63 35.21 34.07 34.77 3,375,029
05/24/2012 35.88 36 34.66 35.07 3,167,025
05/23/2012 35.39 36.44 34.88 36.34 2,197,943
05/22/2012 35.72 37 35.19 35.84 4,444,164
05/21/2012 34.5 35.98 34.04 35.57 4,292,725
05/18/2012 33.93 35.055 33.9 34.27 4,895,949
05/17/2012 34.74 35.21 33.59 33.69 4,700,128
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.