Cabot Energy (CAB) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
18/03/2011 12,891.34p 13,040.95p 12,624.54p 13,040.95p 1905
17/03/2011 12,666.93p 12,966.15p 12,173.22p 12,367.71p 1853
16/03/2011 12,243.03p 12,706.82p 12,064.87p 12,068.49p 1523
15/03/2011 12,367.71p 12,916.28p 11,491.00p 12,267.97p 10200
14/03/2011 12,517.32p 12,841.47p 12,342.27p 12,492.38p 2000
11/03/2011 13,065.88p 13,252.90p 12,249.32p 12,617.06p 9163
10/03/2011 13,514.71p 13,821.91p 13,065.88p 13,065.88p 4310
09/03/2011 13,190.56p 13,988.48p 13,057.09p 13,514.71p 2305
08/03/2011 13,090.82p 13,464.84p 13,065.88p 13,464.84p 420
07/03/2011 13,938.61p 13,938.61p 13,290.30p 13,564.58p 1543
04/03/2011 13,365.10p 13,848.84p 13,090.82p 13,639.39p 1221
03/03/2011 13,365.10p 13,528.68p 13,065.88p 13,414.97p 5171
02/03/2011 13,514.71p 13,749.60p 13,430.68p 13,552.12p 2222
01/03/2011 13,714.19p 13,767.80p 13,277.19p 13,564.58p 1853
28/02/2011 13,439.91p 13,854.82p 13,016.02p 13,664.32p 3778
25/02/2011 13,464.84p 13,464.84p 13,107.78p 13,340.17p 1566
24/02/2011 13,315.23p 13,434.92p 12,866.41p 13,265.37p 2388
23/02/2011 13,190.56p 13,464.84p 13,178.79p 13,464.84p 851
22/02/2011 12,991.08p 13,464.84p 12,991.08p 13,265.37p 1870
21/02/2011 13,290.30p 13,464.84p 13,065.88p 13,265.37p 1014
18/02/2011 13,365.10p 13,524.69p 13,130.72p 13,390.04p 3649
17/02/2011 13,173.10p 13,458.86p 13,173.10p 13,365.10p 25238
16/02/2011 12,966.15p 13,362.41p 12,966.15p 13,340.17p 408
15/02/2011 12,994.07p 13,406.25p 12,994.07p 13,215.50p 1977
14/02/2011 13,459.86p 13,459.86p 12,966.15p 13,065.88p 1755
11/02/2011 13,265.37p 13,530.70p 12,966.15p 13,365.10p 2201
10/02/2011 13,564.58p 13,618.53p 13,203.03p 13,464.84p 1429
09/02/2011 13,340.17p 13,664.32p 12,827.51p 13,664.32p 4618
08/02/2011 13,090.82p 13,414.97p 12,941.21p 13,365.10p 1880
07/02/2011 12,916.28p 13,451.38p 12,802.57p 13,365.10p 2625
04/02/2011 12,891.34p 13,115.76p 12,862.42p 12,966.15p 1034
03/02/2011 12,991.08p 13,365.10p 12,797.98p 13,016.02p 1757
02/02/2011 13,165.63p 13,449.88p 12,957.77p 13,265.37p 1742
01/02/2011 13,888.74p 13,888.74p 13,327.70p 13,464.84p 2170
31/01/2011 13,065.88p 13,764.06p 12,710.81p 13,764.06p 2566
28/01/2011 12,467.45p 12,966.15p 12,467.45p 12,816.54p 1958
27/01/2011 13,065.88p 13,295.29p 12,520.11p 12,716.80p 3300
26/01/2011 13,190.56p 13,539.65p 13,040.95p 13,115.76p 3281
25/01/2011 13,514.71p 13,833.88p 13,131.34p 13,464.84p 3077
24/01/2011 13,614.45p 13,938.61p 13,285.56p 13,439.91p 1359
21/01/2011 13,464.84p 13,883.75p 13,464.84p 13,714.19p 1068
20/01/2011 13,539.65p 13,878.76p 13,464.84p 13,464.84p 1522
19/01/2011 13,963.54p 13,963.54p 13,539.65p 13,863.80p 2594
18/01/2011 13,739.13p 13,963.54p 13,514.71p 13,963.54p 2714
17/01/2011 13,664.32p 13,946.43p 13,541.64p 13,813.93p 5714
14/01/2011 13,489.78p 13,782.02p 13,265.37p 13,664.32p 2567
13/01/2011 14,063.28p 14,072.26p 13,358.12p 13,589.52p 3251
12/01/2011 12,991.08p 13,963.54p 12,891.34p 13,789.00p 3292
11/01/2011 13,813.93p 14,145.57p 13,057.28p 13,340.17p 4541
10/01/2011 13,963.54p 14,232.64p 13,799.97p 13,813.93p 5460
07/01/2011 13,963.54p 14,280.22p 13,623.93p 13,813.93p 7077
06/01/2011 13,863.80p 14,361.30p 13,335.43p 13,564.58p 14862
05/01/2011 12,068.49p 13,564.58p 12,053.53p 13,564.58p 12876
04/01/2011 11,470.05p 12,168.23p 11,264.99p 11,968.75p 7252
31/12/2010 11,544.86p 11,893.95p 10,871.61p 10,871.61p 5796
30/12/2010 11,968.75p 12,287.92p 11,405.62p 11,470.05p 5291
29/12/2010 12,741.73p 13,233.95p 11,968.75p 11,968.75p 6648
24/12/2010 12,666.93p 12,766.67p 12,143.29p 12,467.45p 4451
23/12/2010 11,744.34p 13,464.84p 11,513.24p 12,966.15p 11044
22/12/2010 11,445.12p 11,794.21p 11,339.19p 11,470.05p 3856
21/12/2010 10,672.14p 11,730.37p 10,647.00p 11,519.92p 9452
20/12/2010 10,547.46p 10,572.40p 10,298.11p 10,397.85p 1246
17/12/2010 10,647.20p 10,746.94p 10,260.71p 10,472.66p 7606
16/12/2010 10,572.40p 10,771.88p 10,472.66p 10,472.66p 1838
15/12/2010 10,672.14p 10,821.75p 10,597.33p 10,771.88p 3764
14/12/2010 10,722.01p 11,218.21p 10,722.01p 10,821.75p 18255
13/12/2010 10,472.66p 10,709.54p 10,273.18p 10,372.92p 584
10/12/2010 10,298.11p 10,722.01p 10,263.20p 10,522.53p 1116
09/12/2010 10,472.66p 10,741.95p 10,173.44p 10,173.44p 2521
08/12/2010 10,273.18p 10,697.07p 10,090.15p 10,397.85p 1662
07/12/2010 9,998.89p 10,314.07p 9,973.96p 9,973.96p 2435
06/12/2010 10,073.70p 10,567.11p 9,998.89p 10,048.76p 978
03/12/2010 10,173.44p 10,553.55p 9,973.96p 9,973.96p 1694
02/12/2010 9,973.96p 10,173.44p 9,778.47p 9,998.89p 1789
01/12/2010 10,198.37p 10,346.09p 9,832.83p 9,899.15p 2402
30/11/2010 10,223.31p 10,534.49p 9,973.96p 10,372.92p 1407
29/11/2010 10,547.46p 10,572.40p 10,195.78p 10,472.66p 2562
26/11/2010 10,173.44p 10,761.90p 10,160.77p 10,472.66p 1075
25/11/2010 10,422.79p 10,597.33p 10,189.70p 10,472.66p 638
24/11/2010 10,173.44p 10,517.94p 10,075.79p 10,273.18p 1071
23/11/2010 10,098.63p 10,447.72p 10,016.65p 10,173.44p 2736
22/11/2010 10,722.01p 10,722.01p 10,228.49p 10,298.11p 4768
19/11/2010 10,697.07p 10,734.47p 10,497.59p 10,622.27p 1477
18/11/2010 10,771.88p 10,871.61p 10,597.43p 10,871.61p 1048
17/11/2010 10,771.88p 10,865.43p 10,203.46p 10,771.88p 2113
16/11/2010 11,370.31p 11,418.69p 10,597.33p 10,597.33p 2395
15/11/2010 11,345.38p 11,420.18p 11,133.43p 11,320.44p 2111
12/11/2010 10,971.35p 11,370.31p 10,796.81p 11,370.31p 3584
11/11/2010 11,071.09p 11,310.47p 10,472.66p 10,971.35p 2379
10/11/2010 11,470.05p 11,569.79p 11,079.87p 11,270.57p 6215
09/11/2010 10,273.18p 11,769.27p 10,179.92p 11,370.31p 11658
08/11/2010 10,073.70p 10,273.18p 9,699.67p 9,973.96p 10655
05/11/2010 9,674.74p 9,763.51p 9,558.84p 9,724.61p 1081
04/11/2010 9,849.28p 9,967.97p 9,599.93p 9,774.48p 4738
03/11/2010 9,500.20p 9,913.92p 9,492.12p 9,774.48p 2152
02/11/2010 10,023.83p 10,123.57p 9,554.95p 9,749.54p 6590
01/11/2010 10,123.57p 10,187.70p 9,774.48p 9,973.96p 6310
29/10/2010 9,225.91p 10,173.44p 9,225.91p 9,973.96p 16532
28/10/2010 8,976.56p 9,225.91p 8,813.42p 9,176.04p 10190
27/10/2010 8,901.76p 8,976.56p 8,778.38p 8,951.63p 2376
26/10/2010 8,777.08p 8,976.56p 8,677.34p 8,976.56p 1453
25/10/2010 9,076.30p 9,076.30p 8,754.64p 8,951.63p 958
22/10/2010 8,602.54p 8,922.66p 8,602.54p 8,677.34p 868
21/10/2010 8,602.54p 8,976.56p 8,577.26p 8,777.08p 1723
20/10/2010 8,777.08p 8,779.72p 8,527.73p 8,777.08p 2004
19/10/2010 8,677.34p 8,727.21p 8,509.53p 8,677.34p 1421
18/10/2010 8,727.21p 8,824.96p 8,502.80p 8,627.47p 2533
15/10/2010 8,826.95p 8,826.95p 8,502.80p 8,727.21p 2534
14/10/2010 9,026.43p 9,050.87p 8,828.25p 8,976.56p 1075
13/10/2010 8,976.56p 9,051.37p 8,926.69p 9,051.37p 695
12/10/2010 8,976.56p 9,076.30p 8,976.56p 9,076.30p 11741
11/10/2010 8,976.56p 9,176.04p 8,976.56p 9,176.04p 3131
08/10/2010 9,200.98p 9,275.78p 8,976.56p 8,976.56p 2550
07/10/2010 9,350.59p 9,350.59p 9,101.24p 9,200.98p 3149
06/10/2010 9,176.04p 9,375.52p 9,053.86p 9,275.78p 2714
05/10/2010 9,475.26p 9,475.26p 9,076.30p 9,126.17p 1554
04/10/2010 9,275.78p 9,375.52p 9,176.04p 9,275.78p 4740
01/10/2010 9,176.04p 9,313.68p 9,086.28p 9,275.78p 4517
30/09/2010 9,275.78p 9,402.95p 9,200.98p 9,375.52p 2497
29/09/2010 9,475.26p 9,729.60p 9,205.96p 9,375.52p 2625
28/09/2010 9,674.74p 9,674.74p 9,285.76p 9,525.13p 3535
27/09/2010 9,325.65p 9,737.86p 9,283.26p 9,375.52p 6279
24/09/2010 8,976.56p 9,375.52p 8,939.16p 9,375.52p 9870
23/09/2010 9,176.04p 9,325.65p 9,006.98p 9,275.78p 2097
22/09/2010 8,976.56p 9,076.30p 8,807.01p 9,076.30p 3401
21/09/2010 8,677.34p 8,976.56p 5,934.51p 8,976.56p 2540
20/09/2010 8,527.73p 8,891.78p 8,527.73p 8,677.34p 2606
17/09/2010 8,677.34p 8,926.94p 8,527.73p 8,577.60p 1948
16/09/2010 8,851.89p 8,976.56p 8,592.57p 8,727.21p 1006
15/09/2010 8,802.02p 9,183.52p 8,550.18p 8,652.41p 1127
14/09/2010 8,976.56p 9,081.29p 8,777.08p 8,777.08p 1092
13/09/2010 8,777.08p 9,176.04p 8,774.45p 9,076.30p 1546
10/09/2010 8,876.82p 9,153.96p 8,771.10p 8,876.82p 750
09/09/2010 8,677.34p 9,051.37p 8,677.34p 8,826.95p 2413
08/09/2010 8,577.60p 8,926.69p 8,502.80p 8,677.34p 5775
07/09/2010 8,577.60p 8,777.08p 8,577.60p 8,727.21p 1312
06/09/2010 8,777.08p 8,856.87p 8,552.67p 8,677.34p 1700
03/09/2010 8,901.76p 9,176.04p 8,652.41p 8,826.95p 2764
02/09/2010 9,400.46p 9,400.46p 8,905.75p 9,176.04p 1707
01/09/2010 9,350.59p 9,419.91p 8,993.15p 9,375.52p 516
31/08/2010 8,976.56p 9,375.52p 8,881.81p 9,375.52p 1140
27/08/2010 8,926.69p 9,275.78p 8,714.75p 9,275.78p 1427
26/08/2010 8,502.80p 8,926.69p 8,481.60p 8,876.82p 613
25/08/2010 8,802.02p 9,026.43p 8,479.86p 8,777.08p 2243
24/08/2010 9,275.78p 9,305.70p 8,976.56p 9,200.98p 532
23/08/2010 9,126.17p 9,405.44p 9,051.37p 9,375.52p 179
20/08/2010 9,076.30p 9,475.26p 8,876.82p 9,126.17p 1352
19/08/2010 9,076.30p 9,076.30p 8,676.15p 9,076.30p 327
18/08/2010 8,926.69p 8,926.69p 8,605.78p 8,926.69p 808
17/08/2010 8,876.82p 9,146.02p 8,592.57p 8,777.08p 1949
16/08/2010 9,101.24p 9,334.38p 8,876.82p 8,926.69p 1488
13/08/2010 9,176.04p 9,394.77p 9,076.30p 9,325.65p 1252
12/08/2010 9,225.91p 9,425.39p 9,088.33p 9,350.59p 1406
11/08/2010 9,624.87p 9,794.43p 9,137.03p 9,475.26p 2212
10/08/2010 9,674.74p 9,973.96p 9,583.28p 9,973.96p 718
09/08/2010 9,749.54p 10,123.57p 9,599.93p 10,123.57p 1713
06/08/2010 10,048.76p 10,173.44p 9,724.61p 10,048.76p 1112
05/08/2010 9,824.35p 10,173.44p 9,629.86p 10,173.44p 6072
04/08/2010 9,575.00p 9,899.15p 9,515.16p 9,824.35p 3856
03/08/2010 9,325.65p 9,575.00p 9,136.15p 9,525.13p 2180
02/08/2010 8,677.34p 9,525.13p 8,652.41p 9,475.26p 12725
30/07/2010 8,577.60p 8,677.34p 8,107.93p 8,677.34p 1394
29/07/2010 8,278.39p 8,470.38p 8,153.71p 8,378.12p 1594
28/07/2010 8,477.86p 8,715.34p 8,253.45p 8,452.93p 1348
27/07/2010 8,577.60p 8,732.20p 8,477.86p 8,652.41p 1048
26/07/2010 8,876.82p 9,006.48p 8,577.60p 8,777.08p 1084
23/07/2010 9,026.43p 9,026.43p 8,719.23p 9,026.43p 575
22/07/2010 8,976.56p 9,056.35p 8,729.71p 8,976.56p 2997
21/07/2010 8,777.08p 8,976.56p 8,607.53p 8,951.63p 6591
20/07/2010 8,477.86p 8,727.21p 8,477.86p 8,727.21p 1270
19/07/2010 8,677.34p 8,876.82p 8,477.86p 8,702.28p 1099
16/07/2010 8,777.08p 9,016.46p 8,515.27p 8,577.60p 1674
15/07/2010 8,976.56p 9,215.94p 8,677.34p 8,976.56p 7040
14/07/2010 9,176.04p 9,176.04p 8,802.02p 9,176.04p 367
13/07/2010 9,076.30p 9,176.04p 8,926.69p 9,176.04p 1294
12/07/2010 9,375.52p 9,629.86p 8,976.56p 9,225.91p 715
09/07/2010 9,575.00p 9,674.74p 9,375.52p 9,475.26p 1106
08/07/2010 9,375.52p 9,626.86p 9,095.05p 9,575.00p 726
07/07/2010 9,001.50p 9,375.52p 9,001.50p 9,375.52p 548
06/07/2010 9,126.17p 9,419.41p 9,076.30p 9,275.78p 755
05/07/2010 9,375.52p 9,530.12p 9,126.17p 9,475.26p 858
02/07/2010 8,976.56p 9,824.35p 8,976.56p 9,575.00p 8489
01/07/2010 9,575.00p 9,622.88p 8,677.34p 8,876.82p 5954
30/06/2010 9,874.22p 10,163.46p 9,575.00p 9,674.74p 1996
29/06/2010 10,472.66p 10,771.88p 9,874.22p 10,173.44p 1645
28/06/2010 10,971.35p 11,420.18p 10,522.53p 10,821.75p 3228
25/06/2010 9,275.78p 10,971.35p 8,896.77p 10,771.88p 8351
24/06/2010 8,976.56p 9,275.78p 8,777.08p 9,275.78p 660
23/06/2010 9,076.30p 9,275.78p 8,976.56p 9,275.78p 506
22/06/2010 9,275.78p 9,515.16p 9,076.30p 9,475.26p 294
21/06/2010 9,475.26p 9,575.00p 9,275.78p 9,575.00p 267
18/06/2010 9,575.00p 9,575.00p 9,176.04p 9,575.00p 337
17/06/2010 9,275.78p 9,550.06p 9,176.04p 9,475.26p 695
16/06/2010 9,425.39p 9,575.00p 9,176.04p 9,575.00p 1445
15/06/2010 9,076.30p 9,575.00p 8,780.08p 9,575.00p 2258
14/06/2010 9,375.52p 9,384.06p 8,777.08p 8,976.56p 2243
11/06/2010 9,275.78p 9,472.77p 9,001.50p 9,375.52p 3135
10/06/2010 10,323.05p 10,430.77p 8,881.31p 9,375.52p 8055
09/06/2010 11,270.57p 11,314.96p 10,323.05p 10,323.05p 3515
08/06/2010 11,470.05p 12,084.45p 10,771.88p 11,270.57p 1610

*Close Price adjusted for both dividends and splits