Cabot Energy Historic Prices

 
     
Date Open High Low Close Volume
Apr 23, 2019 11.80 12.00 11.00 12.00 109,409
Apr 22, 2019 12.40 0.00 0.00 11.50 0
Apr 19, 2019 12.40 12.40 10.10 11.50 18,326
Apr 18, 2019 12.40 12.40 10.10 11.50 18,326
Apr 17, 2019 12.50 12.50 12.45 12.00 18,048
Apr 16, 2019 11.00 12.60 11.00 12.00 11,870
Apr 15, 2019 12.00 12.80 11.00 12.00 26,683
Apr 12, 2019 12.90 12.90 12.00 13.00 16,681
Apr 11, 2019 13.50 14.10 12.00 13.00 69,903
Apr 10, 2019 10.00 16.00 10.00 14.25 726,700
Apr 9, 2019 9.40 10.00 8.60 9.50 99,539
Apr 8, 2019 8.95 8.95 8.95 9.25 83
Apr 5, 2019 9.23 9.23 8.95 9.25 7,420
Apr 4, 2019 9.00 9.00 8.95 9.25 2,473
Apr 3, 2019 9.00 9.25 9.00 9.25 106,378
Apr 2, 2019 9.00 9.00 9.00 9.25 39
Apr 1, 2019 9.00 10.00 8.95 9.25 14,445
Mar 29, 2019 8.80 8.95 8.80 9.25 307
Mar 28, 2019 9.00 9.00 8.80 9.25 1,111
Mar 27, 2019 9.75 9.75 8.75 9.25 25,394
Mar 26, 2019 8.95 8.95 8.82 9.25 1,333
Mar 25, 2019 8.95 9.00 8.75 9.25 3,378
Mar 22, 2019 9.00 9.00 8.95 9.25 6,173
Mar 21, 2019 0.00 0.00 0.00 9.25 0
Mar 20, 2019 10.00 10.00 9.00 9.25 1,446
Mar 19, 2019 8.95 10.00 8.95 9.25 7,421
Mar 18, 2019 10.00 10.00 8.75 9.25 302
Mar 15, 2019 8.78 9.45 8.78 9.25 17,420
Mar 14, 2019 8.99 9.50 8.55 9.13 52,756
Mar 13, 2019 8.51 8.99 8.51 8.63 3,704
Mar 12, 2019 8.50 8.90 8.25 8.63 62,894
Mar 11, 2019 8.25 8.51 8.25 8.63 530
Mar 8, 2019 8.50 8.78 8.50 8.63 17,685
Mar 7, 2019 8.01 8.50 8.01 8.38 64,499
Mar 6, 2019 8.01 9.00 7.60 8.25 26,284
Mar 5, 2019 9.75 9.75 8.00 8.50 186,254
Mar 4, 2019 10.50 10.50 9.00 9.38 204,429
Mar 1, 2019 0.20 0.20 0.10 0.15 8,354,521
Feb 28, 2019 0.25 0.25 0.17 0.20 1,214,886
Feb 27, 2019 0.29 0.29 0.16 0.18 160,000
Feb 26, 2019 0.00 0.00 0.00 0.18 0
Feb 25, 2019 0.28 0.28 0.19 0.18 38,668
Feb 22, 2019 0.25 0.25 0.20 0.23 399,999
Feb 21, 2019 0.30 0.30 0.13 0.20 490,000
Feb 20, 2019 0.39 0.39 0.25 0.30 498,500
Feb 19, 2019 0.17 0.17 0.17 0.25 18,000
Feb 18, 2019 0.39 0.39 0.16 0.25 230,148
Feb 15, 2019 0.15 0.16 0.15 0.25 28,656
Feb 14, 2019 0.30 0.40 0.15 0.25 94,016
Feb 13, 2019 0.20 0.35 0.20 0.30 5,032,433
Showing 1 to 50 of 261