Historical Prices for Cabot Oil & Gas Corporation (COG)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for CABOT OIL & GAS CORP. (COG)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
1/8/09	27.36	27.95	26.90	27.83	1,366,304	0.35	1.27%
1/7/09	29.00	29.00	26.91	27.48	1,560,527	-2.12	-7.16%
1/6/09	30.61	31.51	29.36	29.60	3,826,725	0.27	0.92%
1/5/09	27.39	29.65	27.14	29.33	2,325,647	1.85	6.73%
1/2/09	26.32	27.93	26.27	27.48	2,253,453	1.48	5.69%
12/31/08	25.52	26.51	25.28	26.00	1,476,259	0.33	1.29%
12/30/08	24.68	25.83	24.38	25.67	1,972,796	0.77	3.09%
12/29/08	24.70	25.13	24.11	24.90	1,437,493	0.97	4.05%
12/26/08	23.46	24.09	23.20	23.93	324,804	0.64	2.75%
12/24/08	23.30	23.45	22.77	23.29	461,965	-0.28	-1.19%
12/23/08	24.45	24.45	23.07	23.57	1,128,188	-0.20	-0.84%
12/22/08	26.51	26.51	23.07	23.77	1,643,502	-2.13	-8.22%
12/19/08	26.29	26.73	25.11	25.90	1,520,397	0.56	2.21%
12/18/08	26.82	26.82	24.98	25.34	1,339,740	-1.56	-5.80%
12/17/08	27.11	28.20	26.77	26.90	1,165,805	-0.62	-2.25%
12/16/08	26.80	27.58	26.10	27.52	1,982,967	1.07	4.05%
12/15/08	27.17	27.90	25.86	26.45	1,876,861	-0.33	-1.23%
12/12/08	25.69	27.17	25.17	26.78	2,237,816	0.15	0.56%
12/11/08	28.11	29.64	26.02	26.63	2,149,352	-1.21	-4.35%
12/10/08	26.65	28.1397	26.23	27.84	1,665,801	2.02	7.82%
12/9/08	24.89	26.56	24.30	25.82	1,836,781	0.45	1.77%
12/8/08	24.00	26.03	23.81	25.37	2,566,505	3.08	13.82%
12/5/08	21.70	22.33	19.87	22.29	2,161,772	0.15	0.68%
12/4/08	25.48	26.08	21.53	22.14	2,862,762	-3.96	-15.17%
12/3/08	25.45	26.50	24.91	26.10	1,841,836	-0.15	-0.57%
12/2/08	27.17	27.74	25.29	26.25	4,244,907	-0.13	-0.49%
12/1/08	28.40	28.40	26.36	26.38	2,698,528	-3.59	-11.98%
11/28/08	29.99	30.151	28.45	29.97	687,276	-0.77	-2.50%
11/26/08	27.45	30.81	27.00	30.74	2,161,251	3.11	11.26%
11/25/08	27.14	27.86	26.09	27.63	2,276,611	0.59	2.18%
11/24/08	25.00	27.75	24.48	27.04	1,969,079	2.71	11.14%
11/21/08	21.99	24.40	21.99	24.33	3,018,780	2.70	12.48%
11/20/08	24.99	25.19	21.54	21.63	3,389,612	-4.01	-15.64%
11/19/08	26.77	27.52	25.60	25.64	2,477,265	-1.07	-4.01%
11/18/08	26.37	27.50	25.59	26.71	1,845,353	0.34	1.29%
11/17/08	26.38	27.58	25.7202	26.37	1,695,478	-0.17	-0.64%
11/14/08	27.66	28.20	26.01	26.54	2,250,369	-2.07	-7.24%
11/13/08	25.72	28.62	24.22	28.61	2,706,518	3.15	12.37%
11/12/08	27.32	27.42	25.37	25.46	1,894,802	-2.69	-9.56%
11/11/08	28.63	29.01	27.28	28.15	2,280,978	-1.05	-3.60%
11/10/08	29.94	30.57	28.58	29.20	2,020,902	0.29	1.00%
11/7/08	27.09	28.93	26.83	28.91	2,604,634	2.34	8.81%
11/6/08	26.52	27.77	25.16	26.57	3,149,451	-0.43	-1.59%
11/5/08	27.66	28.62	26.58	27.00	1,963,954	-1.45	-5.10%
11/4/08	26.97	29.25	26.97	28.45	2,861,039	1.91	7.20%
11/3/08	27.50	27.89	25.75	26.54	1,519,609	-1.53	-5.45%
10/31/08	28.55	29.43	27.56	28.07	2,665,193	-0.88	-3.04%
10/30/08	30.30	30.30	27.50	28.95	3,938,725	0.53	1.86%
10/29/08	28.00	30.29	27.52	28.42	3,288,235	1.00	3.65%
10/28/08	25.12	27.55	22.78	27.42	3,345,051	3.39	14.11%
10/27/08	24.83	26.36	23.65	24.03	4,809,654	-1.41	-5.54%
10/24/08	22.39	25.93	21.45	25.44	2,984,032	0.01	0.04%
10/23/08	25.92	27.41	24.14	25.43	4,108,359	0.21	0.83%
10/22/08	26.66	26.93	24.37	25.22	2,932,865	-3.05	-10.79%
10/21/08	27.89	29.58	27.11	28.27	2,531,276	-0.59	-2.04%
10/20/08	27.29	29.56	26.51	28.86	3,195,981	2.75	10.53%
10/17/08	23.53	28.68	23.53	26.11	3,042,844	0.52	2.03%
10/16/08	24.21	25.67	22.07	25.59	3,469,713	2.25	9.64%
10/15/08	27.12	27.40	23.15	23.34	2,910,880	-5.22	-18.28%
10/14/08	28.24	31.23	27.12	28.56	4,392,437	1.68	6.25%
10/13/08	22.70	27.09	21.71	26.88	3,393,077	5.57	26.14%