Cabot Energy (CAB) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
06/08/2013 3,416.08p 3,465.95p 3,391.15p 3,441.02p 1013
05/08/2013 3,416.08p 3,490.89p 3,408.60p 3,478.42p 995
02/08/2013 3,441.02p 3,515.82p 3,391.15p 3,428.55p 1056
01/08/2013 3,490.89p 3,490.89p 3,341.28p 3,416.08p 666
31/07/2013 3,465.95p 3,490.89p 3,465.95p 3,478.42p 969
30/07/2013 3,441.02p 3,490.89p 3,341.28p 3,465.95p 2427
29/07/2013 3,341.28p 3,515.82p 3,266.47p 3,441.02p 4766
26/07/2013 3,291.41p 3,366.21p 3,191.67p 3,266.47p 533
25/07/2013 3,141.80p 3,291.41p 3,116.86p 3,204.13p 2653
24/07/2013 3,091.93p 3,141.80p 3,042.06p 3,116.86p 853
23/07/2013 2,892.45p 3,091.93p 2,792.71p 3,042.06p 3198
22/07/2013 3,091.93p 3,287.42p 3,064.50p 3,204.13p 2003
19/07/2013 3,091.93p 3,216.60p 2,992.19p 3,216.60p 757
18/07/2013 2,992.19p 2,992.19p 2,912.40p 2,992.19p 281
17/07/2013 2,992.19p 3,073.23p 2,917.38p 2,992.19p 1558
16/07/2013 3,091.93p 3,141.80p 2,992.19p 3,017.12p 822
15/07/2013 3,191.67p 3,191.67p 3,106.89p 3,141.80p 593
12/07/2013 3,116.86p 3,350.00p 3,113.12p 3,129.33p 321
11/07/2013 3,116.86p 3,441.02p 3,116.86p 3,191.67p 1477
10/07/2013 3,091.93p 3,291.41p 3,091.93p 3,141.80p 5767
09/07/2013 2,842.58p 3,004.66p 2,802.68p 3,004.66p 538
08/07/2013 2,792.71p 2,857.54p 2,692.97p 2,792.71p 2038
05/07/2013 2,842.58p 2,922.37p 2,717.90p 2,767.77p 1137
04/07/2013 2,767.77p 2,817.64p 2,717.90p 2,717.90p 1154
03/07/2013 2,790.21p 2,992.19p 2,767.77p 2,892.45p 1915
02/07/2013 2,792.71p 3,042.06p 2,720.90p 2,879.98p 2239
01/07/2013 3,027.10p 3,091.93p 3,027.10p 3,042.06p 1446
28/06/2013 3,042.06p 3,096.91p 3,012.14p 3,042.06p 475
27/06/2013 2,992.19p 3,141.80p 2,971.24p 3,079.46p 1965
26/06/2013 3,091.93p 3,216.60p 2,942.32p 2,979.72p 1715
25/06/2013 3,191.67p 3,291.41p 3,176.71p 3,216.60p 541
24/06/2013 3,422.87p 3,422.87p 3,241.54p 3,291.41p 73
21/06/2013 3,191.67p 3,446.00p 3,191.67p 3,378.68p 304
20/06/2013 3,470.94p 3,470.94p 3,391.15p 3,391.15p 35
19/06/2013 3,311.35p 3,535.44p 3,311.35p 3,441.02p 328
18/06/2013 3,525.79p 3,525.79p 3,291.41p 3,428.55p 225
17/06/2013 3,590.63p 3,590.63p 3,286.42p 3,441.02p 2776
14/06/2013 3,590.63p 3,590.63p 3,454.98p 3,515.82p 610
13/06/2013 3,441.02p 3,540.76p 3,391.15p 3,465.95p 373
12/06/2013 3,565.69p 3,570.68p 3,465.95p 3,515.82p 176
11/06/2013 3,667.92p 3,690.36p 3,465.95p 3,465.95p 382
10/06/2013 3,640.49p 3,670.42p 3,540.76p 3,553.22p 705
07/06/2013 3,590.63p 3,715.30p 3,441.02p 3,553.22p 629
06/06/2013 3,490.89p 3,536.77p 3,341.28p 3,490.89p 414
05/06/2013 3,391.15p 3,590.63p 3,361.22p 3,465.95p 1113
04/06/2013 3,416.08p 3,589.20p 3,391.15p 3,391.15p 2699
03/06/2013 3,490.89p 3,604.59p 3,416.08p 3,503.35p 667
31/05/2013 3,416.08p 3,500.86p 3,416.08p 3,441.02p 885
30/05/2013 3,565.69p 3,665.43p 3,423.56p 3,490.89p 4343
29/05/2013 3,765.17p 3,790.10p 3,590.63p 3,652.96p 1928
28/05/2013 3,615.56p 3,790.10p 3,590.63p 3,665.43p 2339
24/05/2013 3,790.10p 3,790.10p 3,630.52p 3,740.23p 1101
23/05/2013 3,765.17p 3,790.10p 3,690.36p 3,740.23p 837
22/05/2013 3,690.36p 3,964.65p 3,665.43p 3,777.64p 4911
21/05/2013 3,640.49p 3,690.36p 3,515.82p 3,603.09p 4272
20/05/2013 3,490.89p 3,585.91p 3,453.48p 3,528.29p 4864
17/05/2013 3,316.34p 3,472.18p 3,271.46p 3,428.55p 20596
16/05/2013 3,341.28p 3,366.21p 3,246.52p 3,291.41p 13712
15/05/2013 3,291.41p 3,306.37p 3,216.60p 3,266.47p 3856
14/05/2013 3,191.67p 3,266.47p 3,191.67p 3,241.54p 626
13/05/2013 3,191.67p 3,266.47p 3,160.75p 3,241.54p 895
10/05/2013 3,266.47p 3,268.96p 3,160.50p 3,191.67p 463
09/05/2013 3,166.73p 3,262.73p 3,118.11p 3,229.07p 2020
08/05/2013 3,191.67p 3,291.41p 3,066.99p 3,216.60p 5607
07/05/2013 3,191.67p 3,266.47p 3,122.35p 3,241.54p 610
03/05/2013 3,291.41p 3,366.21p 3,191.67p 3,241.54p 586
02/05/2013 3,341.28p 3,371.20p 3,191.67p 3,291.41p 1700
01/05/2013 3,346.26p 3,391.15p 3,221.59p 3,291.41p 789
30/04/2013 3,341.28p 3,341.28p 3,151.77p 3,241.54p 730
29/04/2013 3,291.41p 3,364.96p 3,181.69p 3,303.87p 1094
26/04/2013 3,291.41p 3,375.79p 3,191.67p 3,241.54p 1229
25/04/2013 3,151.77p 3,357.48p 3,141.80p 3,191.67p 1148
24/04/2013 3,241.54p 3,241.54p 3,116.86p 3,141.80p 3741
23/04/2013 3,191.67p 3,391.15p 3,158.75p 3,241.54p 1703
22/04/2013 3,391.15p 3,391.15p 3,341.28p 3,366.21p 1670
19/04/2013 3,191.67p 3,490.89p 3,191.67p 3,341.28p 3984
18/04/2013 3,291.41p 3,391.15p 3,111.88p 3,366.21p 5845
17/04/2013 3,889.84p 3,989.58p 3,042.06p 3,191.67p 27496
16/04/2013 3,889.84p 3,989.58p 3,755.20p 3,914.78p 426
15/04/2013 4,189.06p 4,189.06p 3,864.91p 3,989.58p 3897
12/04/2013 4,089.32p 4,189.06p 4,005.29p 4,139.19p 1301
11/04/2013 4,189.06p 4,189.06p 4,092.31p 4,139.19p 1186
10/04/2013 4,238.93p 4,288.80p 4,189.06p 4,201.53p 586
09/04/2013 4,189.06p 4,238.93p 4,061.89p 4,189.06p 693
08/04/2013 4,189.06p 4,313.74p 4,039.45p 4,238.93p 2647
05/04/2013 4,488.28p 4,624.18p 4,004.54p 4,039.45p 3008
04/04/2013 4,588.02p 4,687.76p 4,353.63p 4,363.61p 5345
03/04/2013 4,513.22p 4,612.96p 4,388.54p 4,463.35p 2595
02/04/2013 4,588.02p 4,777.53p 4,438.41p 4,513.22p 3492
28/03/2013 4,787.50p 4,787.50p 4,491.42p 4,588.02p 1339
27/03/2013 4,762.56p 4,762.56p 4,440.41p 4,588.02p 1525
26/03/2013 4,787.50p 4,807.45p 4,647.86p 4,737.63p 549
25/03/2013 4,986.98p 5,226.35p 4,588.02p 4,588.02p 5686
22/03/2013 4,787.50p 5,211.39p 4,712.70p 5,099.19p 3768
21/03/2013 4,687.76p 5,458.00p 4,687.76p 4,787.50p 5465
20/03/2013 5,086.72p 5,264.61p 4,588.02p 4,837.37p 7785
19/03/2013 5,485.68p 5,655.73p 4,986.98p 5,036.85p 10731
18/03/2013 5,535.55p 5,543.03p 5,385.94p 5,435.81p 1100
15/03/2013 5,560.48p 5,685.16p 5,535.55p 5,585.42p 3981
14/03/2013 5,585.42p 5,784.90p 5,475.91p 5,685.16p 1587
13/03/2013 5,560.48p 5,635.29p 5,560.48p 5,597.88p 2141
12/03/2013 5,560.48p 5,685.16p 5,560.48p 5,597.88p 1642
11/03/2013 5,710.09p 5,797.36p 5,585.42p 5,622.82p 733
08/03/2013 5,660.22p 5,784.90p 5,541.03p 5,784.90p 1727
07/03/2013 5,585.42p 5,685.16p 5,555.49p 5,610.35p 4039
06/03/2013 5,735.03p 5,759.96p 5,585.42p 5,660.22p 2049
05/03/2013 5,535.55p 5,627.81p 5,467.03p 5,597.88p 1467
04/03/2013 5,510.61p 5,707.10p 5,261.26p 5,473.21p 4213
01/03/2013 5,485.68p 5,635.29p 5,388.03p 5,560.48p 4515
28/02/2013 5,385.94p 5,472.71p 5,236.33p 5,410.87p 24520
27/02/2013 5,286.20p 5,336.07p 5,136.59p 5,261.26p 2465
26/02/2013 4,937.11p 5,286.20p 4,937.11p 5,236.33p 3818
25/02/2013 4,937.11p 5,136.59p 4,930.13p 5,136.59p 301
22/02/2013 5,086.72p 5,155.29p 4,819.92p 5,136.59p 1505
21/02/2013 5,086.72p 5,161.52p 4,838.47p 4,986.98p 1534
20/02/2013 5,036.85p 5,111.65p 4,938.61p 5,111.65p 1059
19/02/2013 5,136.59p 5,161.52p 5,036.85p 5,049.32p 608
18/02/2013 4,986.98p 5,111.65p 4,986.98p 5,111.65p 747
15/02/2013 5,086.72p 5,117.14p 5,061.78p 5,111.65p 666
14/02/2013 5,086.72p 5,182.72p 4,992.96p 5,086.72p 1165
13/02/2013 5,111.65p 5,161.52p 5,036.85p 5,124.12p 1402
12/02/2013 5,111.65p 5,223.86p 5,061.78p 5,136.59p 1031
11/02/2013 5,036.85p 5,276.22p 5,036.85p 5,223.86p 1105
08/02/2013 5,136.59p 5,238.82p 5,086.72p 5,186.46p 740
07/02/2013 5,186.46p 5,226.35p 5,036.59p 5,173.99p 3597
06/02/2013 5,111.65p 5,435.81p 5,111.65p 5,186.46p 1218
05/02/2013 5,186.46p 5,286.20p 5,073.00p 5,136.59p 5295
04/02/2013 5,385.94p 5,385.94p 5,111.65p 5,173.99p 615
01/02/2013 5,385.94p 5,385.94p 5,148.56p 5,286.20p 1685
31/01/2013 5,435.81p 5,585.42p 5,118.14p 5,286.20p 1208
30/01/2013 5,560.48p 5,635.29p 5,385.94p 5,435.81p 650
29/01/2013 5,685.16p 5,713.08p 5,587.41p 5,635.29p 196
28/01/2013 5,710.09p 5,824.79p 5,640.27p 5,685.16p 1770
25/01/2013 5,585.42p 5,735.03p 5,485.68p 5,735.03p 1939
24/01/2013 5,660.22p 5,759.96p 5,585.42p 5,585.42p 893
23/01/2013 5,685.16p 5,759.96p 5,660.22p 5,759.96p 512
22/01/2013 5,710.09p 5,809.83p 5,642.77p 5,759.96p 354
21/01/2013 5,884.64p 5,884.64p 5,685.16p 5,809.83p 1565
18/01/2013 5,909.57p 5,915.80p 5,685.16p 5,834.77p 701
17/01/2013 5,784.90p 5,884.64p 5,747.49p 5,859.70p 522
16/01/2013 5,884.64p 5,942.48p 5,735.03p 5,772.43p 625
15/01/2013 5,909.57p 5,934.51p 5,762.95p 5,934.51p 558
14/01/2013 5,984.38p 6,016.29p 5,884.64p 5,946.97p 1307
11/01/2013 5,984.38p 5,984.38p 5,859.70p 5,934.51p 2824
10/01/2013 5,934.51p 5,993.35p 5,817.81p 5,984.38p 4159
09/01/2013 5,735.03p 5,984.38p 5,406.88p 5,884.64p 11293
08/01/2013 5,610.35p 5,672.69p 5,560.48p 5,672.69p 1937
07/01/2013 5,585.42p 5,735.03p 5,459.55p 5,635.29p 732
04/01/2013 5,585.42p 5,687.65p 5,497.72p 5,610.35p 975
03/01/2013 5,485.68p 5,685.16p 5,420.65p 5,685.16p 929
02/01/2013 5,460.74p 5,605.36p 5,385.94p 5,385.94p 1362
31/12/2012 5,385.94p 5,685.16p 5,286.20p 5,286.20p 6587
28/12/2012 5,336.07p 5,446.78p 5,336.07p 5,385.94p 1087
27/12/2012 5,361.00p 5,533.55p 5,336.07p 5,336.07p 623
24/12/2012 5,555.49p 5,555.49p 5,385.94p 5,435.81p 1709
21/12/2012 5,485.68p 5,535.55p 5,365.99p 5,385.94p 41045
20/12/2012 5,460.74p 5,460.74p 5,354.02p 5,460.74p 436
19/12/2012 5,535.55p 5,585.42p 5,361.00p 5,473.21p 1280
18/12/2012 5,585.42p 5,735.03p 5,415.54p 5,510.61p 3963
17/12/2012 5,784.90p 5,784.90p 5,603.37p 5,685.16p 3035
14/12/2012 5,510.61p 5,735.03p 5,435.81p 5,672.69p 7248
13/12/2012 4,887.24p 5,485.68p 4,748.60p 5,460.74p 79846
12/12/2012 4,787.50p 4,881.01p 4,787.50p 4,837.37p 5314
11/12/2012 4,986.98p 5,010.92p 4,737.63p 4,837.37p 10681
10/12/2012 5,385.94p 5,385.94p 5,011.91p 5,074.25p 6194
07/12/2012 5,136.59p 5,290.62p 5,136.59p 5,161.52p 6325
06/12/2012 5,361.00p 5,438.10p 5,136.59p 5,186.46p 5047
05/12/2012 5,435.81p 5,749.99p 5,385.94p 5,423.34p 4178
04/12/2012 6,233.72p 6,333.46p 5,211.39p 5,385.94p 41519
03/12/2012 6,333.46p 6,483.07p 6,193.83p 6,333.46p 613
30/11/2012 6,383.33p 6,433.20p 6,243.70p 6,383.33p 2032
29/11/2012 6,183.85p 6,433.20p 5,984.38p 6,358.40p 1747
28/11/2012 6,283.59p 6,379.38p 6,233.72p 6,283.59p 125
27/11/2012 6,283.59p 6,383.33p 6,233.72p 6,333.46p 1153
26/11/2012 6,283.59p 6,443.18p 6,183.85p 6,420.74p 344
23/11/2012 6,283.59p 6,375.83p 6,258.66p 6,258.66p 655
22/11/2012 6,358.40p 6,414.50p 6,258.66p 6,383.33p 1602
21/11/2012 6,283.59p 6,483.07p 6,283.59p 6,420.74p 1129
20/11/2012 6,308.53p 6,408.27p 6,283.59p 6,333.46p 2490
19/11/2012 6,433.20p 6,520.48p 6,358.40p 6,408.27p 829
16/11/2012 6,433.20p 6,508.01p 6,359.85p 6,483.07p 1475
15/11/2012 6,433.20p 6,748.38p 6,298.55p 6,458.14p 7441
14/11/2012 6,582.81p 6,782.12p 6,433.20p 6,557.88p 1113
13/11/2012 6,532.94p 6,782.29p 6,433.20p 6,582.81p 954
12/11/2012 6,632.68p 6,682.55p 6,383.33p 6,582.81p 1488
09/11/2012 6,395.80p 6,458.14p 6,383.33p 6,433.20p 742
08/11/2012 6,408.27p 6,493.05p 6,324.49p 6,458.14p 1290
07/11/2012 6,383.33p 6,552.89p 6,383.33p 6,483.07p 605
06/11/2012 6,532.94p 6,560.37p 6,383.33p 6,520.48p 1252
05/11/2012 6,582.81p 6,732.42p 6,433.20p 6,433.20p 1155
02/11/2012 6,582.81p 6,754.86p 6,483.07p 6,682.55p 820
01/11/2012 6,682.55p 6,744.89p 6,532.94p 6,682.55p 1197
31/10/2012 6,632.68p 6,732.42p 6,632.68p 6,707.49p 2428
30/10/2012 6,582.81p 6,782.29p 6,532.94p 6,657.62p 1917
29/10/2012 6,682.55p 6,732.42p 6,582.81p 6,719.95p 3098
26/10/2012 6,682.55p 6,756.36p 6,632.68p 6,732.42p 513
25/10/2012 6,769.82p 6,793.26p 6,582.81p 6,782.29p 384
24/10/2012 6,832.16p 6,832.16p 6,682.55p 6,707.49p 594
23/10/2012 6,782.29p 6,931.90p 6,682.55p 6,807.23p 990
22/10/2012 6,732.42p 7,017.68p 6,682.55p 6,782.29p 2208

*Close Price adjusted for both dividends and splits