Cabot Energy (CAB) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
05/03/2015 648.31p 664.51p 573.50p 593.45p 19595
04/03/2015 524.13p 543.58p 524.13p 538.59p 2573
03/03/2015 533.61p 551.56p 523.63p 536.10p 2559
02/03/2015 538.59p 557.79p 523.63p 546.07p 4174
27/02/2015 548.57p 573.50p 448.83p 538.59p 4086
26/02/2015 578.49p 585.97p 548.57p 553.55p 3144
25/02/2015 598.44p 604.67p 553.55p 553.55p 7633
24/02/2015 573.50p 573.50p 549.07p 558.54p 3631
23/02/2015 628.36p 630.35p 523.63p 548.57p 4773
20/02/2015 563.53p 586.22p 548.57p 580.48p 5869
19/02/2015 548.57p 598.44p 536.60p 546.07p 13745
18/02/2015 468.78p 558.54p 359.06p 536.10p 34972
17/02/2015 498.70p 503.29p 463.79p 480.74p 4893
16/02/2015 573.50p 623.37p 448.83p 516.15p 17572
13/02/2015 698.18p 738.07p 558.54p 577.99p 11041
12/02/2015 648.31p 760.51p 628.36p 683.22p 5705
11/02/2015 772.98p 782.96p 653.29p 743.06p 8288
10/02/2015 897.66p 897.66p 573.50p 723.11p 9242
09/02/2015 947.53p 980.94p 942.54p 950.02p 1529
06/02/2015 932.57p 971.56p 922.59p 945.03p 2318
05/02/2015 947.53p 964.98p 937.55p 940.05p 401
04/02/2015 962.49p 995.40p 937.55p 946.53p 1098
03/02/2015 968.77p 997.40p 962.49p 967.47p 1570
02/02/2015 932.57p 997.40p 918.60p 997.40p 749
30/01/2015 927.58p 984.93p 922.59p 922.59p 390
29/01/2015 932.57p 984.93p 921.59p 984.93p 0
28/01/2015 932.57p 964.98p 921.59p 921.59p 392
27/01/2015 937.55p 964.98p 922.59p 932.57p 2125
26/01/2015 922.59p 1,022.33p 917.60p 994.90p 1930
23/01/2015 922.59p 962.49p 919.40p 957.50p 1653
22/01/2015 947.53p 965.53p 872.72p 902.64p 2676
21/01/2015 892.67p 907.63p 847.79p 897.66p 6051
20/01/2015 862.75p 902.71p 823.85p 862.75p 729
19/01/2015 897.66p 995.40p 847.79p 860.25p 2121
16/01/2015 897.66p 897.66p 797.92p 835.32p 3471
15/01/2015 922.59p 947.53p 835.32p 877.71p 5600
14/01/2015 972.46p 981.44p 887.68p 947.53p 2940
13/01/2015 1,022.33p 1,117.08p 972.46p 1,009.86p 1435
12/01/2015 1,097.14p 1,160.97p 1,034.80p 1,059.73p 2521
09/01/2015 1,122.07p 1,169.95p 1,097.24p 1,134.54p 1162
08/01/2015 1,047.27p 1,097.14p 1,022.33p 1,084.67p 2179
07/01/2015 1,097.14p 1,097.14p 1,027.32p 1,072.20p 2327
06/01/2015 1,171.94p 1,171.94p 1,097.14p 1,109.60p 1678
05/01/2015 1,196.88p 1,196.88p 1,182.91p 1,184.41p 176
02/01/2015 1,196.88p 1,234.28p 1,181.29p 1,184.41p 983
31/12/2014 1,147.01p 1,221.81p 1,147.01p 1,171.94p 595
30/12/2014 1,165.76p 1,225.93p 1,165.76p 1,221.81p 177
29/12/2014 1,097.14p 1,246.74p 1,097.14p 1,196.88p 261
24/12/2014 1,196.88p 1,196.88p 1,147.01p 1,171.94p 299
23/12/2014 1,171.94p 1,234.28p 1,171.94p 1,234.28p 1108
22/12/2014 1,225.80p 1,226.80p 1,150.99p 1,221.81p 184
19/12/2014 1,196.88p 1,221.81p 1,196.88p 1,196.88p 270
18/12/2014 1,221.81p 1,250.73p 1,196.88p 1,246.74p 758
17/12/2014 1,196.88p 1,257.72p 1,175.43p 1,246.74p 394
16/12/2014 1,246.74p 1,281.65p 1,171.94p 1,221.81p 4777
15/12/2014 1,346.48p 1,471.16p 1,271.68p 1,284.15p 1552
12/12/2014 1,321.55p 1,341.50p 1,299.36p 1,321.55p 202
11/12/2014 1,371.42p 1,401.34p 1,229.29p 1,334.02p 3648
10/12/2014 1,421.29p 1,428.27p 1,371.42p 1,371.42p 1398
09/12/2014 1,471.16p 1,488.61p 1,396.35p 1,421.29p 3091
08/12/2014 1,446.22p 1,481.13p 1,421.29p 1,471.16p 1198
05/12/2014 1,545.96p 1,602.07p 1,446.72p 1,471.16p 2896
04/12/2014 1,570.90p 1,620.77p 1,570.90p 1,583.37p 1290
03/12/2014 1,595.83p 1,598.33p 1,570.90p 1,570.90p 1133
02/12/2014 1,595.83p 1,620.77p 1,570.90p 1,608.30p 559
01/12/2014 1,645.70p 1,663.16p 1,595.83p 1,608.30p 1906
28/11/2014 1,670.64p 1,701.81p 1,620.77p 1,645.70p 2152
27/11/2014 1,670.64p 1,732.98p 1,595.83p 1,732.98p 457
26/11/2014 1,695.57p 1,715.52p 1,645.70p 1,708.04p 2430
25/11/2014 1,720.51p 1,726.49p 1,695.57p 1,720.51p 1496
24/11/2014 1,745.44p 1,795.31p 1,695.57p 1,757.91p 546
21/11/2014 1,720.51p 1,782.84p 1,720.51p 1,782.84p 485
20/11/2014 1,745.44p 1,757.91p 1,665.65p 1,757.91p 1143
19/11/2014 1,645.70p 1,720.51p 1,620.77p 1,720.51p 1094
18/11/2014 1,645.70p 1,713.03p 1,645.70p 1,670.64p 379
17/11/2014 1,695.57p 1,725.49p 1,645.70p 1,670.64p 1026
14/11/2014 1,745.44p 1,754.17p 1,719.51p 1,745.44p 619
13/11/2014 1,720.51p 1,757.91p 1,720.51p 1,757.91p 370
12/11/2014 1,745.44p 1,782.84p 1,670.64p 1,782.84p 930
11/11/2014 1,695.57p 1,720.51p 1,670.64p 1,720.51p 1563
10/11/2014 1,745.44p 1,792.82p 1,695.57p 1,720.51p 531
07/11/2014 1,770.38p 1,882.58p 1,697.57p 1,882.58p 831
06/11/2014 1,770.38p 1,810.27p 1,695.57p 1,782.84p 510
05/11/2014 1,845.18p 1,890.07p 1,695.57p 1,782.84p 2459
04/11/2014 1,845.18p 1,885.08p 1,845.18p 1,857.65p 729
03/11/2014 1,895.05p 1,900.04p 1,854.51p 1,870.12p 1462
31/10/2014 1,845.18p 1,910.01p 1,823.99p 1,882.58p 2814
30/10/2014 1,795.31p 1,944.92p 1,752.92p 1,832.71p 7405
29/10/2014 1,645.70p 1,745.44p 1,603.31p 1,720.51p 5521
28/10/2014 1,545.96p 1,615.85p 1,545.96p 1,608.30p 4161
27/10/2014 1,570.90p 1,620.27p 1,521.03p 1,570.90p 3233
24/10/2014 1,521.03p 1,612.59p 1,521.03p 1,570.90p 1645
23/10/2014 1,620.77p 1,620.77p 1,546.46p 1,558.43p 2854
22/10/2014 1,620.77p 1,620.77p 1,476.15p 1,583.37p 10569
21/10/2014 1,545.96p 1,641.86p 1,421.29p 1,608.30p 9831
20/10/2014 1,396.35p 1,436.88p 1,346.48p 1,346.48p 1558
17/10/2014 1,421.29p 1,438.74p 1,346.48p 1,421.29p 8774
16/10/2014 1,496.09p 1,524.32p 1,396.35p 1,458.69p 2539
15/10/2014 1,645.70p 1,645.70p 1,471.16p 1,508.56p 3120
14/10/2014 1,645.70p 1,695.57p 1,603.31p 1,620.77p 1366
13/10/2014 1,645.70p 1,772.25p 1,555.19p 1,670.64p 2598
10/10/2014 1,645.70p 1,773.37p 1,643.21p 1,732.98p 787
09/10/2014 1,795.31p 1,807.78p 1,655.68p 1,795.31p 701
08/10/2014 1,769.38p 1,769.38p 1,645.70p 1,695.57p 777
07/10/2014 1,785.34p 1,820.25p 1,695.57p 1,782.84p 619
06/10/2014 1,703.05p 1,822.74p 1,703.05p 1,770.38p 490
03/10/2014 1,745.44p 1,833.21p 1,730.48p 1,782.84p 1920
02/10/2014 1,720.51p 1,776.86p 1,675.63p 1,695.57p 2006
01/10/2014 1,795.31p 1,923.98p 1,720.51p 1,757.91p 2083
30/09/2014 1,845.18p 1,936.94p 1,795.31p 1,895.05p 1250
29/09/2014 1,845.18p 1,967.36p 1,845.18p 1,907.52p 1183
26/09/2014 1,944.92p 1,994.79p 1,847.43p 1,919.99p 2567
25/09/2014 1,944.92p 1,974.84p 1,920.49p 1,969.86p 341
24/09/2014 1,969.86p 2,029.70p 1,895.05p 1,982.32p 1330
23/09/2014 1,994.79p 1,994.79p 1,969.86p 1,982.32p 2514
22/09/2014 1,994.79p 2,071.39p 1,922.73p 1,982.32p 2892
19/09/2014 1,919.99p 1,937.44p 1,919.99p 1,932.45p 2074
18/09/2014 1,944.92p 1,944.92p 1,898.79p 1,919.99p 1738
17/09/2014 1,969.86p 2,035.38p 1,923.73p 1,932.45p 1724
16/09/2014 1,919.99p 1,934.95p 1,896.05p 1,932.45p 830
15/09/2014 1,919.99p 2,020.97p 1,919.99p 1,932.45p 561
12/09/2014 1,919.99p 1,937.44p 1,897.79p 1,932.45p 1010
11/09/2014 1,944.92p 1,969.86p 1,895.05p 1,932.45p 3182
10/09/2014 1,994.79p 1,994.79p 1,932.45p 1,932.45p 3616
09/09/2014 1,994.79p 1,994.79p 1,944.92p 1,982.32p 2846
08/09/2014 1,994.79p 2,100.76p 1,969.86p 1,982.32p 582
05/09/2014 1,994.79p 2,014.74p 1,913.75p 1,982.32p 1118
04/09/2014 1,895.05p 1,985.26p 1,895.05p 1,969.86p 2383
03/09/2014 1,994.79p 2,072.09p 1,994.79p 2,007.26p 1055
02/09/2014 1,969.86p 1,994.79p 1,969.86p 1,982.32p 1080
01/09/2014 2,044.66p 2,136.20p 1,955.25p 1,982.32p 2840
29/08/2014 2,044.66p 2,094.53p 1,997.29p 2,082.06p 259
28/08/2014 2,044.66p 2,096.78p 1,997.29p 2,082.06p 1059
27/08/2014 2,069.60p 2,084.44p 2,044.66p 2,082.06p 1611
26/08/2014 2,094.53p 2,139.41p 1,994.79p 2,082.06p 933
22/08/2014 2,094.53p 2,104.51p 2,004.77p 2,082.06p 493
21/08/2014 2,119.47p 2,119.96p 2,069.60p 2,082.06p 2483
20/08/2014 2,169.34p 2,169.34p 1,911.51p 2,131.93p 3554
19/08/2014 2,144.40p 2,194.27p 2,119.47p 2,181.80p 1566
18/08/2014 2,094.53p 2,131.93p 2,094.53p 2,131.93p 1290
15/08/2014 2,069.60p 2,107.00p 1,907.52p 2,044.66p 1933
14/08/2014 2,069.60p 2,092.04p 2,044.66p 2,057.13p 648
13/08/2014 2,044.66p 2,067.10p 1,994.79p 2,057.13p 644
12/08/2014 2,069.60p 2,073.59p 1,944.92p 2,069.60p 2854
11/08/2014 2,119.47p 2,269.08p 2,069.60p 2,082.06p 4719
08/08/2014 2,094.53p 2,095.03p 2,069.60p 2,082.06p 2364
07/08/2014 2,144.40p 2,144.40p 2,044.66p 2,107.00p 5753
06/08/2014 2,019.73p 2,042.17p 2,019.73p 2,032.19p 336
05/08/2014 1,994.79p 2,034.18p 1,969.86p 2,032.19p 9627
04/08/2014 1,994.79p 2,034.69p 1,946.42p 2,007.26p 3135
01/08/2014 1,895.05p 1,999.78p 1,895.05p 1,994.79p 17946
31/07/2014 1,944.92p 1,969.86p 1,895.05p 1,919.99p 908
30/07/2014 1,944.92p 1,994.79p 1,895.05p 1,969.86p 3902
29/07/2014 1,895.05p 2,050.65p 1,895.05p 1,919.99p 4215
28/07/2014 2,219.21p 2,327.87p 1,895.05p 2,007.26p 2705
25/07/2014 2,393.75p 2,393.75p 2,143.83p 2,169.34p 1200
24/07/2014 2,393.75p 2,393.75p 2,269.08p 2,281.54p 662
23/07/2014 2,393.75p 2,423.67p 2,269.09p 2,281.54p 2248
22/07/2014 2,318.95p 2,358.84p 2,318.95p 2,318.95p 2057
21/07/2014 2,393.75p 2,431.15p 2,318.95p 2,368.82p 1228
18/07/2014 2,443.62p 2,458.58p 2,358.84p 2,368.82p 738
17/07/2014 2,426.17p 2,456.09p 2,373.80p 2,443.62p 185
16/07/2014 2,318.95p 2,464.81p 2,294.01p 2,456.09p 1544
15/07/2014 2,318.95p 2,423.67p 2,244.14p 2,244.14p 727
14/07/2014 2,368.82p 2,461.07p 2,294.01p 2,294.01p 969
11/07/2014 2,443.62p 2,555.83p 2,343.88p 2,418.68p 953
10/07/2014 2,493.49p 2,493.49p 2,418.68p 2,443.62p 2051
09/07/2014 2,418.68p 2,481.02p 2,381.28p 2,481.02p 162
08/07/2014 2,443.62p 2,483.52p 2,393.75p 2,443.62p 684
07/07/2014 2,493.49p 2,518.42p 2,393.75p 2,443.62p 738
04/07/2014 2,443.62p 2,539.62p 2,443.62p 2,468.55p 334
03/07/2014 2,393.75p 2,568.29p 2,294.01p 2,505.96p 4412
02/07/2014 2,593.23p 2,667.97p 2,445.12p 2,530.89p 1294
01/07/2014 2,493.49p 2,593.23p 2,443.62p 2,518.42p 1606
30/06/2014 2,493.49p 2,555.83p 2,493.49p 2,555.83p 117
27/06/2014 2,543.36p 2,767.77p 2,493.49p 2,555.83p 455
26/06/2014 2,643.10p 2,655.57p 2,593.23p 2,655.57p 280
25/06/2014 2,643.10p 2,668.03p 2,643.10p 2,668.03p 389
24/06/2014 2,643.10p 2,682.99p 2,643.10p 2,668.03p 755
23/06/2014 2,643.10p 2,698.50p 2,541.90p 2,680.50p 1005
20/06/2014 2,643.10p 2,702.94p 2,532.14p 2,680.50p 466
19/06/2014 2,568.29p 2,680.50p 2,509.95p 2,643.10p 438
18/06/2014 2,692.97p 2,692.97p 2,645.59p 2,680.50p 1080
17/06/2014 2,625.64p 2,668.03p 2,625.64p 2,668.03p 175
16/06/2014 2,643.10p 2,680.50p 2,565.80p 2,643.10p 498
13/06/2014 2,692.97p 2,722.89p 2,643.10p 2,680.50p 804
12/06/2014 2,668.03p 2,692.97p 2,518.42p 2,692.97p 859
11/06/2014 2,643.10p 2,687.98p 2,622.27p 2,668.03p 1272
10/06/2014 2,668.03p 2,692.97p 2,644.40p 2,655.57p 1262
09/06/2014 2,668.03p 2,705.44p 2,643.10p 2,680.50p 607
06/06/2014 2,692.97p 2,717.90p 2,655.57p 2,705.44p 529
05/06/2014 2,692.97p 2,725.88p 2,679.01p 2,717.90p 809
04/06/2014 2,668.03p 2,730.37p 2,668.03p 2,730.37p 358
03/06/2014 2,668.03p 2,717.90p 2,643.10p 2,705.44p 145
02/06/2014 2,643.10p 2,717.90p 2,603.20p 2,717.90p 922
30/05/2014 2,618.16p 2,717.90p 2,593.23p 2,630.63p 4394
29/05/2014 2,532.14p 2,692.97p 2,532.14p 2,692.97p 184
28/05/2014 2,568.29p 2,630.63p 2,493.49p 2,630.63p 462
27/05/2014 2,593.23p 2,598.22p 2,493.49p 2,493.49p 802
23/05/2014 2,518.42p 2,593.48p 2,479.53p 2,593.23p 1668

*Close Price adjusted for both dividends and splits