Cabot Energy (CAB) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
07/06/2010 11,370.31p 11,769.27p 11,080.07p 11,769.27p 1545
04/06/2010 11,644.60p 11,913.89p 11,270.57p 11,769.27p 768
03/06/2010 11,943.81p 11,943.81p 11,644.60p 11,869.01p 391
02/06/2010 11,918.88p 11,968.75p 11,644.60p 11,968.75p 172
01/06/2010 11,719.40p 12,143.29p 11,644.60p 11,869.01p 583
28/05/2010 11,968.75p 12,218.10p 11,644.60p 12,218.10p 821
27/05/2010 11,869.01p 11,968.75p 11,395.25p 11,968.75p 919
26/05/2010 11,170.83p 11,569.79p 10,776.86p 11,569.79p 1333
25/05/2010 11,071.09p 11,553.83p 10,572.40p 11,270.57p 2311
24/05/2010 11,071.09p 11,621.66p 11,071.09p 11,470.05p 361
21/05/2010 10,771.88p 11,669.53p 10,771.88p 11,669.53p 1209
20/05/2010 11,370.31p 11,470.05p 10,921.48p 11,370.31p 1801
19/05/2010 11,869.01p 11,869.01p 10,871.61p 11,370.31p 1796
18/05/2010 11,893.95p 11,893.95p 11,160.86p 11,569.79p 703
17/05/2010 11,470.05p 11,869.01p 11,055.14p 11,669.53p 1160
14/05/2010 11,470.05p 11,869.01p 11,071.09p 11,395.25p 1010
13/05/2010 11,968.75p 12,262.98p 11,470.05p 11,769.27p 1007
12/05/2010 11,569.79p 11,968.75p 11,200.76p 11,918.88p 1954
11/05/2010 11,270.57p 11,569.79p 11,071.09p 11,470.05p 579
10/05/2010 11,220.70p 11,769.27p 11,071.09p 11,669.53p 1265
07/05/2010 11,071.09p 11,395.25p 10,497.59p 11,370.31p 3988
06/05/2010 11,320.44p 11,968.75p 11,017.54p 11,819.14p 1936
05/05/2010 11,619.66p 11,769.27p 10,422.79p 11,270.57p 5872
04/05/2010 12,267.97p 12,567.19p 11,619.66p 11,819.14p 1103
30/04/2010 12,068.49p 12,567.19p 12,068.49p 12,467.45p 1872
29/04/2010 11,869.01p 12,267.97p 11,819.14p 12,267.97p 576
28/04/2010 12,168.23p 12,467.45p 11,769.27p 12,168.23p 1094
27/04/2010 12,467.45p 12,691.86p 12,305.37p 12,567.19p 446
26/04/2010 12,766.67p 12,766.67p 12,367.71p 12,666.93p 2148
23/04/2010 12,691.86p 12,716.80p 12,380.18p 12,716.80p 364
22/04/2010 12,666.93p 12,716.80p 12,454.98p 12,716.80p 1619
21/04/2010 12,666.93p 12,666.93p 12,420.07p 12,666.93p 556
20/04/2010 12,766.67p 12,766.67p 12,267.97p 12,617.06p 887
19/04/2010 12,766.67p 12,766.67p 12,467.45p 12,716.80p 2117
16/04/2010 12,766.67p 12,766.67p 12,367.71p 12,716.80p 6622
15/04/2010 12,816.54p 12,816.54p 12,467.45p 12,716.80p 4533
14/04/2010 12,966.15p 13,065.88p 12,589.63p 12,716.80p 16447
13/04/2010 12,766.67p 13,065.88p 12,694.61p 12,891.34p 3105
12/04/2010 12,666.93p 13,065.88p 12,666.93p 12,666.93p 1231
09/04/2010 12,966.15p 12,966.15p 12,716.80p 12,766.67p 2132
08/04/2010 12,467.45p 12,916.28p 12,467.45p 12,766.67p 1824
07/04/2010 12,517.32p 12,866.41p 12,467.45p 12,467.45p 826
06/04/2010 12,267.97p 12,866.41p 12,267.97p 12,766.67p 716
01/04/2010 12,766.67p 12,766.67p 12,421.07p 12,766.67p 1035
31/03/2010 12,766.67p 12,876.38p 12,373.69p 12,766.67p 1591
30/03/2010 12,267.97p 12,841.47p 12,267.97p 12,766.67p 2124
29/03/2010 12,766.67p 12,958.17p 12,168.23p 12,567.19p 1274
26/03/2010 12,567.19p 12,991.08p 12,075.47p 12,816.54p 2113
25/03/2010 13,265.37p 13,265.37p 12,542.25p 12,866.41p 1902
24/03/2010 13,165.63p 13,459.86p 12,816.54p 12,966.15p 6238
23/03/2010 12,866.41p 13,165.63p 12,357.73p 12,866.41p 2931
22/03/2010 12,267.97p 12,691.86p 12,172.22p 12,567.19p 509
19/03/2010 12,367.71p 12,846.46p 12,228.07p 12,517.32p 1505
18/03/2010 12,766.67p 12,766.67p 12,257.99p 12,766.67p 111
17/03/2010 12,367.71p 12,766.67p 12,367.71p 12,766.67p 1869
16/03/2010 12,866.41p 13,159.14p 12,627.03p 12,866.41p 148
15/03/2010 12,766.67p 13,149.67p 12,371.70p 12,766.67p 809
12/03/2010 12,392.64p 12,860.42p 12,168.23p 12,766.67p 4390
11/03/2010 12,492.38p 12,862.67p 12,228.07p 12,766.67p 1183
10/03/2010 12,966.15p 13,024.29p 12,567.19p 12,966.15p 435
09/03/2010 12,966.15p 12,966.15p 12,636.61p 12,966.15p 357
08/03/2010 12,691.86p 13,240.43p 12,666.93p 12,966.15p 1237
05/03/2010 12,691.86p 13,300.27p 12,691.86p 13,165.63p 810
04/03/2010 12,966.15p 13,065.88p 12,691.86p 12,691.86p 1074
03/03/2010 13,340.17p 13,340.17p 12,866.41p 12,966.15p 1083
02/03/2010 12,766.67p 13,265.37p 12,597.11p 13,265.37p 1574
01/03/2010 12,966.15p 13,434.92p 12,492.38p 12,666.93p 4757
26/02/2010 13,265.37p 13,863.80p 12,966.15p 13,016.02p 2149
25/02/2010 13,464.84p 13,963.54p 13,464.84p 13,664.32p 1177
24/02/2010 13,365.10p 13,761.32p 13,365.10p 13,539.65p 1155
23/02/2010 13,365.10p 13,604.48p 13,365.10p 13,514.71p 1539
22/02/2010 13,564.58p 13,679.28p 13,429.24p 13,664.32p 278
19/02/2010 13,664.32p 13,739.13p 13,251.10p 13,564.58p 603
18/02/2010 12,766.67p 13,558.60p 12,746.72p 13,489.78p 2306
17/02/2010 12,517.32p 13,275.34p 12,517.32p 13,115.76p 1408
16/02/2010 12,666.93p 12,866.41p 12,467.45p 12,766.67p 997
15/02/2010 12,666.93p 12,941.21p 12,507.34p 12,941.21p 1189
12/02/2010 12,966.15p 13,065.88p 12,716.80p 12,966.15p 341
11/02/2010 12,966.15p 13,093.71p 12,672.66p 12,966.15p 594
10/02/2010 12,866.41p 13,245.42p 12,699.34p 12,916.28p 188
09/02/2010 12,791.60p 13,336.18p 12,666.93p 12,866.41p 1541
08/02/2010 13,439.91p 13,529.68p 12,766.67p 12,966.15p 1094
05/02/2010 13,963.54p 13,963.54p 13,022.00p 13,614.45p 403
04/02/2010 13,689.26p 13,948.58p 13,165.63p 13,664.32p 1094
03/02/2010 13,888.74p 14,063.28p 13,489.78p 14,063.28p 333
02/02/2010 13,689.26p 14,038.35p 13,689.26p 13,963.54p 549
01/02/2010 13,664.32p 14,387.43p 13,464.84p 13,963.54p 1113
29/01/2010 14,537.04p 14,537.04p 13,813.93p 13,963.54p 1020
28/01/2010 14,437.30p 14,561.98p 13,703.02p 13,863.80p 1102
27/01/2010 13,888.74p 14,392.42p 13,771.04p 14,262.76p 469
26/01/2010 14,163.02p 14,395.41p 13,813.93p 14,163.02p 200
25/01/2010 14,163.02p 14,462.24p 13,863.80p 14,337.57p 733
22/01/2010 14,163.02p 14,222.87p 13,664.32p 14,212.89p 1582
21/01/2010 14,362.50p 14,901.09p 14,362.50p 14,761.46p 1013
20/01/2010 14,561.98p 15,334.96p 14,362.50p 14,936.00p 1517
19/01/2010 15,160.42p 15,459.63p 14,586.91p 14,960.94p 1892
18/01/2010 15,858.59p 15,858.59p 15,185.35p 15,434.70p 1245
15/01/2010 15,559.38p 15,858.59p 15,167.15p 15,659.12p 2436
14/01/2010 15,060.68p 15,459.63p 14,566.97p 15,409.77p 3100
13/01/2010 15,060.68p 15,060.68p 14,262.76p 14,711.59p 1934
12/01/2010 14,512.11p 14,994.85p 14,262.76p 14,711.59p 1663
11/01/2010 15,160.42p 15,652.13p 14,337.57p 15,060.68p 3472
08/01/2010 14,163.02p 15,160.42p 14,163.02p 14,960.94p 1873
07/01/2010 13,963.54p 14,561.98p 13,963.54p 14,561.98p 3218
06/01/2010 13,764.06p 13,863.80p 13,517.21p 13,863.80p 705
05/01/2010 13,764.06p 13,913.67p 13,464.84p 13,913.67p 1294
04/01/2010 13,614.45p 13,963.54p 13,105.78p 13,664.32p 1637
31/12/2009 13,764.06p 13,963.54p 12,866.41p 12,866.41p 2302
30/12/2009 13,764.06p 13,910.18p 13,070.87p 13,464.84p 2009
29/12/2009 13,514.71p 13,764.06p 12,966.15p 12,966.15p 943
24/12/2009 13,414.97p 13,963.54p 13,065.88p 13,065.88p 1149
23/12/2009 13,564.58p 14,043.33p 13,265.37p 13,265.37p 1402
22/12/2009 13,564.58p 13,863.80p 13,286.31p 13,439.91p 2021
21/12/2009 12,866.41p 13,863.80p 12,866.41p 13,265.37p 2823
18/12/2009 12,916.28p 13,315.23p 12,492.38p 12,766.67p 1490
17/12/2009 12,317.84p 12,567.19p 12,172.22p 12,267.97p 658
16/12/2009 12,716.80p 12,966.15p 12,267.97p 12,267.97p 1088
15/12/2009 13,265.37p 13,265.37p 12,766.67p 12,766.67p 310
14/12/2009 12,916.28p 13,215.50p 12,766.67p 12,866.41p 1150
11/12/2009 13,165.63p 13,594.51p 11,968.75p 12,866.41p 4284
10/12/2009 14,462.24p 14,462.24p 13,265.37p 13,265.37p 1116
09/12/2009 14,462.24p 14,462.24p 13,863.80p 13,863.80p 1565
08/12/2009 14,362.50p 14,856.21p 14,163.02p 14,262.76p 2362
07/12/2009 14,412.37p 14,761.46p 14,192.94p 14,262.76p 791
04/12/2009 13,813.93p 14,901.09p 13,813.93p 14,362.50p 1817
03/12/2009 14,163.02p 14,462.24p 13,464.84p 14,362.50p 1391
02/12/2009 13,963.54p 14,661.72p 13,595.80p 14,237.83p 1356
01/12/2009 14,561.98p 14,761.46p 14,038.35p 14,462.24p 1765
30/11/2009 14,462.24p 14,686.65p 14,035.85p 14,686.65p 581
27/11/2009 14,362.50p 14,781.41p 14,043.33p 14,462.24p 998
26/11/2009 14,761.46p 14,940.99p 14,422.34p 14,761.46p 762
25/11/2009 14,960.94p 15,188.74p 14,567.96p 14,960.94p 443
24/11/2009 14,661.72p 15,290.08p 14,661.72p 14,911.07p 833
23/11/2009 14,960.94p 15,260.16p 14,618.33p 15,060.68p 490
20/11/2009 15,260.16p 15,260.16p 14,732.63p 14,911.07p 228
19/11/2009 14,960.94p 15,459.63p 14,661.72p 15,060.68p 205
18/11/2009 14,761.46p 15,453.15p 14,384.64p 14,960.94p 1612
17/11/2009 14,362.50p 14,761.46p 13,819.42p 14,761.46p 786
16/11/2009 14,611.85p 15,060.68p 13,963.54p 14,362.50p 2467
13/11/2009 14,736.52p 15,110.55p 14,621.82p 15,060.68p 624
12/11/2009 14,561.98p 15,160.42p 14,561.98p 15,160.42p 736
11/11/2009 15,160.42p 15,659.12p 14,462.24p 15,160.42p 1419
10/11/2009 15,858.59p 15,858.59p 15,235.22p 15,808.72p 172
09/11/2009 15,310.03p 15,858.59p 15,260.16p 15,858.59p 424
06/11/2009 15,160.42p 15,958.33p 15,160.42p 15,758.85p 789
05/11/2009 14,187.96p 14,960.94p 14,187.96p 14,960.94p 767
04/11/2009 14,586.91p 14,661.72p 14,462.24p 14,661.72p 1817
03/11/2009 14,861.20p 14,960.94p 14,462.24p 14,960.94p 2990
02/11/2009 14,960.94p 15,708.98p 14,861.20p 15,708.98p 723
30/10/2009 15,310.03p 15,659.12p 15,310.03p 15,559.38p 551
29/10/2009 15,783.79p 15,858.59p 15,160.42p 15,858.59p 586
28/10/2009 16,656.51p 16,656.51p 14,960.94p 15,783.79p 2127
27/10/2009 15,459.63p 16,631.58p 15,459.63p 16,008.20p 2539
26/10/2009 16,257.55p 16,257.55p 15,758.85p 15,858.59p 437
23/10/2009 15,958.33p 16,058.07p 15,958.33p 16,058.07p 413
22/10/2009 16,008.20p 16,008.20p 15,609.25p 15,958.33p 1492
21/10/2009 16,107.94p 16,257.55p 15,659.12p 16,257.55p 1483
20/10/2009 16,058.07p 16,257.55p 15,559.38p 15,958.33p 1542
19/10/2009 15,459.63p 16,257.55p 15,459.63p 16,257.55p 1670
16/10/2009 15,160.42p 15,459.63p 15,160.42p 15,459.63p 1094
15/10/2009 14,861.20p 15,160.42p 14,861.20p 15,160.42p 196
14/10/2009 15,110.55p 15,260.16p 14,661.72p 15,260.16p 1932
13/10/2009 15,310.03p 15,758.85p 15,310.03p 15,559.38p 286
12/10/2009 15,609.25p 15,858.59p 15,160.42p 15,758.85p 687
09/10/2009 16,357.29p 16,506.90p 15,559.38p 15,708.98p 1937
08/10/2009 15,260.16p 16,955.73p 15,260.16p 16,257.55p 7715
07/10/2009 15,160.42p 15,858.59p 14,811.33p 15,459.63p 2634
06/10/2009 14,163.02p 15,160.42p 13,813.93p 15,160.42p 2651
05/10/2009 13,963.54p 14,312.63p 13,165.63p 14,163.02p 3077
02/10/2009 13,065.88p 13,664.32p 13,065.88p 13,664.32p 541
01/10/2009 13,664.32p 13,664.32p 13,265.37p 13,614.45p 683
30/09/2009 13,464.84p 13,664.32p 12,966.15p 13,514.71p 1002
29/09/2009 12,766.67p 13,215.50p 12,766.67p 13,215.50p 586
28/09/2009 12,467.45p 13,464.84p 12,267.97p 13,265.37p 2214
25/09/2009 13,265.37p 13,265.37p 12,467.45p 13,165.63p 1392
24/09/2009 13,065.88p 13,464.84p 12,841.47p 13,265.37p 1144
23/09/2009 13,165.63p 13,464.84p 12,766.67p 13,464.84p 556
22/09/2009 13,365.10p 13,464.84p 13,115.76p 13,464.84p 1089
21/09/2009 13,464.84p 13,464.84p 13,464.84p 13,464.84p 1024

*Close Price adjusted for both dividends and splits