Cabot Energy (CAB) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cabot Energy

Date Open High Low Close* Volume
05/01/2012 7,979.17p 8,477.86p 7,894.39p 8,078.91p 1265
04/01/2012 7,779.69p 7,879.43p 7,554.28p 7,879.43p 870
03/01/2012 7,754.75p 7,760.49p 7,231.12p 7,630.08p 301
30/12/2011 7,480.47p 7,660.00p 7,106.45p 7,106.45p 1535
29/12/2011 7,879.43p 8,178.65p 7,580.21p 7,580.21p 1457
28/12/2011 7,804.62p 7,849.50p 7,729.82p 7,729.82p 868
23/12/2011 7,854.49p 8,213.55p 7,854.49p 7,854.49p 565
22/12/2011 8,022.06p 8,258.44p 7,854.49p 7,854.49p 428
21/12/2011 7,979.17p 8,214.80p 7,854.49p 7,854.49p 1600
20/12/2011 7,854.49p 8,353.19p 7,829.56p 7,979.17p 967
19/12/2011 7,704.88p 8,154.96p 7,693.91p 8,078.91p 1040
16/12/2011 7,804.62p 8,167.67p 7,804.62p 8,029.04p 751
15/12/2011 7,779.69p 8,168.11p 7,779.69p 8,053.97p 707
14/12/2011 7,779.69p 7,979.17p 7,773.50p 7,904.36p 317
13/12/2011 7,879.43p 7,879.43p 7,701.14p 7,879.43p 680
12/12/2011 7,754.75p 7,854.49p 7,754.75p 7,854.49p 207
09/12/2011 7,779.69p 7,941.76p 7,643.04p 7,866.96p 1214
08/12/2011 7,630.08p 8,203.58p 7,544.10p 7,954.23p 2276
07/12/2011 7,231.12p 7,779.69p 7,206.19p 7,580.21p 8995
06/12/2011 7,181.25p 7,555.27p 7,156.31p 7,156.31p 819
05/12/2011 7,206.19p 7,387.45p 7,131.38p 7,181.25p 1044
02/12/2011 7,430.60p 7,430.60p 7,081.51p 7,181.25p 1759
01/12/2011 7,369.82p 7,382.23p 7,106.45p 7,280.99p 1281
30/11/2011 7,181.25p 7,382.72p 7,140.36p 7,280.99p 853
29/11/2011 7,280.99p 7,467.99p 7,181.25p 7,380.73p 752
28/11/2011 7,480.47p 7,603.74p 7,056.58p 7,380.73p 1069
25/11/2011 7,081.51p 7,380.73p 7,031.64p 7,380.73p 1888
24/11/2011 7,006.71p 7,231.12p 7,006.71p 7,131.38p 1764
23/11/2011 7,380.73p 7,492.94p 6,911.95p 7,181.25p 5442
22/11/2011 7,904.36p 7,904.36p 7,389.71p 7,655.01p 2334
21/11/2011 7,679.95p 7,943.26p 7,496.13p 7,754.75p 1278
18/11/2011 7,679.95p 7,979.17p 7,608.14p 7,979.17p 458
17/11/2011 7,879.43p 8,178.55p 7,789.66p 7,991.63p 1369
16/11/2011 8,153.71p 8,153.71p 7,573.23p 7,779.69p 2352
15/11/2011 7,779.69p 8,110.82p 7,580.22p 7,779.69p 12824
14/11/2011 7,804.62p 7,926.80p 7,779.69p 7,879.43p 713
11/11/2011 7,580.21p 7,904.36p 7,580.21p 7,866.96p 1184
10/11/2011 7,729.82p 7,879.43p 7,487.95p 7,879.43p 461
09/11/2011 8,178.65p 8,421.01p 7,779.69p 7,879.43p 3984
08/11/2011 7,679.95p 7,879.43p 7,530.34p 7,879.43p 1460
07/11/2011 7,729.82p 7,820.58p 7,729.82p 7,729.82p 2599
04/11/2011 7,679.95p 7,859.48p 7,501.41p 7,779.69p 1305
03/11/2011 7,779.69p 7,779.69p 7,480.47p 7,779.69p 409
02/11/2011 7,779.69p 7,779.69p 7,480.48p 7,779.69p 2452
01/11/2011 7,679.95p 7,779.69p 7,482.88p 7,779.69p 1691
31/10/2011 7,929.30p 7,936.42p 7,729.82p 7,779.69p 1501
28/10/2011 8,153.71p 8,199.73p 7,829.57p 7,979.17p 1696
27/10/2011 8,004.10p 8,226.27p 7,834.55p 8,066.44p 1355
26/10/2011 7,979.17p 8,037.02p 7,809.11p 8,029.04p 454
25/10/2011 7,979.17p 8,181.14p 7,783.68p 7,979.17p 391
24/10/2011 7,754.75p 7,919.32p 7,693.66p 7,829.56p 3101
21/10/2011 7,505.40p 7,879.43p 7,480.47p 7,829.56p 1284
20/10/2011 7,480.47p 7,831.55p 7,413.64p 7,829.56p 777
19/10/2011 7,488.45p 7,879.43p 7,488.45p 7,879.43p 243
18/10/2011 7,904.36p 7,960.47p 7,530.34p 7,879.43p 829
17/10/2011 7,979.17p 8,112.57p 7,879.43p 7,879.43p 1330
14/10/2011 8,178.65p 8,178.65p 7,723.10p 8,078.91p 582
13/10/2011 8,204.08p 8,204.08p 7,929.06p 8,029.04p 241
12/10/2011 7,979.17p 8,056.46p 7,866.26p 7,979.17p 293
11/10/2011 8,178.65p 8,374.14p 7,879.43p 8,004.10p 782
10/10/2011 7,979.17p 8,477.86p 7,979.17p 8,178.65p 2107
07/10/2011 7,979.17p 8,071.43p 7,669.97p 7,804.62p 577
06/10/2011 7,979.17p 8,179.89p 7,729.82p 7,954.23p 505
05/10/2011 7,580.21p 7,971.69p 7,328.87p 7,829.56p 2190
04/10/2011 7,879.43p 8,122.54p 6,959.33p 7,330.86p 4226
03/10/2011 8,078.91p 8,471.88p 7,784.47p 8,178.65p 1286
30/09/2011 8,278.39p 8,851.89p 8,103.59p 8,228.52p 12150
29/09/2011 8,477.86p 8,677.34p 8,103.84p 8,552.67p 1773
28/09/2011 8,577.60p 8,577.60p 8,263.72p 8,552.67p 479
27/09/2011 8,677.34p 8,821.97p 8,278.39p 8,477.86p 11176
26/09/2011 8,477.86p 8,759.13p 8,228.52p 8,577.60p 1740
23/09/2011 9,176.04p 9,176.04p 8,602.54p 9,026.43p 2495
22/09/2011 8,777.08p 9,224.42p 8,777.08p 9,176.04p 1364
21/09/2011 9,176.04p 9,351.58p 8,895.57p 9,275.78p 1568
20/09/2011 9,275.78p 9,363.55p 9,121.20p 9,275.78p 477
19/09/2011 8,976.56p 9,275.78p 8,976.56p 9,275.78p 1579
16/09/2011 9,724.61p 9,774.48p 9,275.78p 9,475.26p 1611
15/09/2011 9,275.78p 9,869.23p 9,231.90p 9,724.61p 5126
14/09/2011 9,076.30p 9,365.55p 9,028.43p 9,275.78p 6531
13/09/2011 9,026.43p 9,176.04p 8,976.56p 9,176.04p 2666
12/09/2011 9,026.43p 9,176.04p 8,976.56p 8,976.56p 1005
09/09/2011 8,477.86p 9,575.00p 7,181.25p 9,275.78p 45387
08/09/2011 7,256.05p 7,280.99p 6,963.07p 7,181.25p 2122
07/09/2011 7,181.25p 7,280.99p 7,181.25p 7,280.99p 3692
06/09/2011 7,181.25p 7,355.79p 7,181.25p 7,280.99p 3073
05/09/2011 7,206.19p 7,430.60p 7,181.25p 7,380.73p 4159
02/09/2011 7,480.47p 7,550.29p 7,206.19p 7,380.73p 2073
01/09/2011 7,206.19p 7,502.71p 7,206.19p 7,380.73p 2773
31/08/2011 7,181.25p 7,345.82p 7,181.25p 7,181.25p 5767
30/08/2011 7,181.25p 7,480.47p 6,991.74p 7,206.19p 3122
26/08/2011 6,906.97p 7,151.33p 6,906.97p 6,956.84p 1393
25/08/2011 6,981.77p 7,166.29p 6,849.52p 6,956.84p 732
24/08/2011 6,782.29p 6,832.16p 6,464.37p 6,832.16p 998
23/08/2011 6,782.29p 7,101.46p 6,552.89p 6,782.29p 970
22/08/2011 6,782.29p 7,074.03p 6,673.58p 7,031.64p 483
19/08/2011 7,075.53p 7,131.38p 6,539.43p 7,131.38p 1019
18/08/2011 7,106.45p 7,106.45p 6,820.08p 7,106.45p 644
17/08/2011 6,981.77p 7,056.58p 6,695.02p 7,056.58p 269
16/08/2011 6,782.29p 7,106.45p 6,724.34p 7,106.45p 1642
15/08/2011 7,081.51p 7,107.44p 6,802.34p 7,106.45p 1764
12/08/2011 6,882.03p 7,056.58p 6,882.03p 7,056.58p 1130
11/08/2011 6,882.03p 7,056.58p 6,377.35p 7,056.58p 639
10/08/2011 6,782.29p 6,832.16p 6,363.39p 6,657.62p 1131
09/08/2011 6,757.36p 6,782.29p 5,987.37p 6,682.55p 5114
08/08/2011 6,956.84p 6,956.84p 6,283.59p 6,732.42p 1418
05/08/2011 6,682.55p 6,882.03p 6,194.33p 6,882.03p 5167
04/08/2011 7,605.14p 7,818.34p 6,981.77p 6,981.77p 5444
03/08/2011 7,729.82p 7,757.25p 7,630.08p 7,655.01p 1665
02/08/2011 7,879.43p 8,048.98p 7,679.95p 7,954.23p 1805
01/08/2011 8,029.04p 8,029.04p 7,779.69p 7,779.69p 1025
29/07/2011 7,605.14p 8,093.87p 7,580.21p 7,979.17p 1594
28/07/2011 7,979.17p 8,012.08p 7,580.21p 7,929.30p 572
27/07/2011 7,779.69p 8,076.48p 7,582.20p 7,879.43p 804
26/07/2011 7,772.21p 7,979.17p 7,630.08p 7,979.17p 570
25/07/2011 8,253.45p 8,253.45p 7,979.17p 8,053.97p 618
22/07/2011 7,979.17p 8,078.91p 7,817.09p 8,078.91p 843
21/07/2011 7,979.17p 8,136.76p 7,979.17p 7,979.17p 1375
20/07/2011 7,979.17p 8,136.76p 7,979.17p 7,979.17p 1794
19/07/2011 7,979.17p 8,005.70p 7,929.30p 7,979.17p 3502
18/07/2011 7,979.17p 8,299.63p 7,829.56p 8,178.65p 1216
15/07/2011 8,004.10p 8,184.83p 7,979.17p 8,178.65p 2834
14/07/2011 8,029.04p 8,303.32p 7,979.17p 8,178.65p 3261
13/07/2011 8,178.65p 8,248.46p 7,979.17p 8,178.65p 1355
12/07/2011 7,979.17p 8,332.49p 7,979.17p 8,253.45p 5653
11/07/2011 8,178.65p 8,394.33p 8,103.84p 8,340.72p 1030
08/07/2011 8,253.45p 8,378.12p 8,003.10p 8,253.45p 1781
07/07/2011 8,103.84p 8,128.78p 7,979.17p 8,078.91p 2539
06/07/2011 8,029.04p 8,057.96p 7,979.17p 8,016.57p 3117
05/07/2011 7,854.49p 8,156.20p 7,854.49p 8,078.91p 8642
04/07/2011 8,078.91p 8,081.90p 7,979.17p 7,991.63p 1104
01/07/2011 7,979.17p 8,178.65p 7,779.69p 8,128.78p 2393
30/06/2011 8,178.65p 8,189.92p 7,717.35p 7,879.43p 2800
29/06/2011 8,178.65p 8,203.58p 7,708.17p 8,191.11p 494
28/06/2011 7,879.43p 8,032.53p 7,709.37p 7,879.43p 1199
27/06/2011 8,078.91p 8,178.65p 7,781.28p 8,078.91p 1495
24/06/2011 7,979.17p 8,278.39p 7,778.19p 8,278.39p 752
23/06/2011 7,979.17p 8,223.53p 7,779.69p 8,029.04p 2501
22/06/2011 7,979.17p 8,216.05p 7,806.22p 8,128.78p 863
21/06/2011 7,779.69p 8,058.96p 7,706.38p 7,879.43p 1984
20/06/2011 7,979.17p 8,115.81p 7,779.69p 7,879.43p 1033
17/06/2011 7,954.23p 8,178.65p 7,933.04p 8,029.04p 2136
16/06/2011 8,378.12p 8,378.12p 7,779.69p 7,979.17p 3485
15/06/2011 7,979.17p 8,278.39p 7,837.04p 8,178.65p 1329
14/06/2011 8,078.91p 8,151.72p 7,737.55p 7,929.30p 5261
13/06/2011 7,929.30p 7,979.17p 7,480.47p 7,929.30p 3782
10/06/2011 7,904.36p 8,169.67p 7,729.82p 8,066.44p 4964
09/06/2011 7,729.82p 8,153.71p 7,679.95p 7,954.23p 1987
08/06/2011 7,979.17p 7,979.17p 7,605.14p 7,754.75p 2438
07/06/2011 8,004.10p 8,144.88p 7,742.29p 7,829.56p 3189
06/06/2011 7,954.23p 8,078.91p 7,539.07p 8,078.91p 6082
03/06/2011 7,630.08p 7,779.69p 7,184.54p 7,779.69p 4518
02/06/2011 7,704.88p 7,829.56p 7,580.21p 7,679.95p 4500
01/06/2011 7,679.95p 7,804.62p 7,580.21p 7,679.95p 9499
31/05/2011 7,380.73p 7,979.17p 7,380.73p 7,580.21p 29205
27/05/2011 7,979.17p 11,220.70p 6,732.42p 7,280.99p 42508
26/05/2011 11,494.99p 11,831.61p 11,195.77p 11,220.70p 2743
25/05/2011 11,470.05p 11,749.32p 11,370.31p 11,519.92p 1324
24/05/2011 11,619.66p 11,814.15p 11,398.99p 11,619.66p 1605
23/05/2011 12,342.77p 12,367.71p 11,195.77p 11,195.77p 4953
20/05/2011 12,641.99p 12,766.67p 12,348.96p 12,367.71p 3198
19/05/2011 12,467.45p 12,492.38p 12,467.45p 12,467.45p 463
18/05/2011 12,567.19p 12,624.04p 12,463.71p 12,467.45p 639
17/05/2011 12,691.86p 12,918.52p 12,517.32p 12,517.32p 6416
16/05/2011 12,641.99p 12,941.21p 12,467.45p 12,716.80p 1010
13/05/2011 12,691.86p 13,030.98p 12,467.45p 12,716.80p 653
12/05/2011 12,766.67p 12,976.12p 12,599.10p 12,766.67p 781
11/05/2011 13,165.63p 13,165.63p 12,835.49p 12,966.15p 168
10/05/2011 12,816.54p 13,088.33p 12,766.67p 12,866.41p 663
09/05/2011 12,991.08p 13,141.69p 12,716.80p 12,766.67p 1274
06/05/2011 12,991.08p 13,007.29p 12,489.39p 12,966.15p 4059
05/05/2011 13,165.63p 13,392.73p 12,966.15p 12,966.15p 1321
04/05/2011 13,489.78p 13,489.78p 13,265.37p 13,365.10p 831
03/05/2011 13,340.17p 13,751.59p 13,291.55p 13,365.10p 5922
28/04/2011 13,414.97p 13,564.58p 13,190.56p 13,464.84p 1867
27/04/2011 13,090.82p 13,515.50p 13,040.95p 13,365.10p 2705
26/04/2011 12,766.67p 13,435.92p 12,517.32p 13,265.37p 2764
21/04/2011 12,567.19p 12,816.54p 12,567.19p 12,716.80p 939
20/04/2011 12,567.19p 12,794.09p 12,492.38p 12,766.67p 1007
19/04/2011 12,691.86p 12,691.86p 12,392.14p 12,467.45p 2246
18/04/2011 12,467.45p 12,779.13p 12,342.77p 12,467.45p 3128
15/04/2011 12,666.93p 12,766.67p 12,567.19p 12,766.67p 5643
14/04/2011 12,716.80p 12,766.67p 12,617.06p 12,766.67p 1480
13/04/2011 12,816.54p 13,062.59p 12,716.80p 12,766.67p 552
12/04/2011 12,966.15p 13,078.35p 12,733.00p 12,966.15p 2057
11/04/2011 13,065.88p 13,274.09p 12,913.78p 12,966.15p 954
08/04/2011 12,966.15p 13,265.37p 12,841.47p 13,065.88p 792
07/04/2011 12,866.41p 13,464.84p 12,863.31p 12,916.28p 618
06/04/2011 12,991.08p 13,464.84p 12,888.25p 13,165.63p 407
05/04/2011 13,464.84p 13,479.31p 13,007.05p 13,240.43p 1377
04/04/2011 12,691.86p 13,320.72p 12,691.86p 13,065.88p 1728
01/04/2011 12,866.41p 13,240.43p 12,784.12p 13,090.82p 1454
31/03/2011 12,716.80p 12,916.28p 12,666.93p 12,866.41p 2067
30/03/2011 12,866.41p 12,882.56p 12,633.27p 12,666.93p 2244
29/03/2011 13,315.23p 13,315.23p 12,517.32p 12,866.41p 1643
28/03/2011 13,414.97p 13,414.97p 12,666.93p 13,365.10p 2659
25/03/2011 13,664.32p 13,963.54p 13,118.25p 13,664.32p 3843
24/03/2011 13,140.69p 13,664.32p 12,984.56p 13,664.32p 3903
23/03/2011 12,966.15p 13,464.84p 12,641.99p 13,290.30p 5459
22/03/2011 12,617.06p 12,916.28p 12,567.19p 12,741.73p 600
21/03/2011 12,766.67p 13,027.24p 12,592.12p 12,766.67p 1360

*Close Price adjusted for both dividends and splits