Cabot Energy (CAB) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
20/07/2017 398.96p 411.43p 386.49p 398.96p 121
19/07/2017 386.49p 386.49p 386.49p 386.49p 0
18/07/2017 386.49p 386.49p 386.49p 386.49p 1915
17/07/2017 386.49p 386.49p 386.49p 386.49p 74
14/07/2017 398.96p 398.96p 386.49p 386.49p 103
13/07/2017 386.49p 398.96p 386.49p 398.96p 996
12/07/2017 386.49p 386.49p 386.49p 386.49p 501
11/07/2017 374.02p 386.49p 374.02p 386.49p 2707
10/07/2017 349.09p 374.02p 349.09p 374.02p 6429
07/07/2017 349.09p 349.09p 349.09p 349.09p 203
06/07/2017 349.09p 349.09p 349.09p 349.09p 128
05/07/2017 349.09p 349.09p 336.62p 349.09p 201
04/07/2017 349.09p 349.09p 336.62p 336.62p 5388
03/07/2017 349.09p 349.09p 349.09p 349.09p 1232
30/06/2017 361.56p 361.56p 349.09p 349.09p 889
29/06/2017 361.56p 361.56p 361.56p 361.56p 181
28/06/2017 374.02p 374.02p 361.56p 361.56p 294
27/06/2017 374.02p 374.02p 374.02p 374.02p 213
26/06/2017 374.02p 374.02p 374.02p 374.02p 54
23/06/2017 374.02p 374.02p 374.02p 374.02p 115
22/06/2017 374.02p 374.02p 374.02p 374.02p 0
21/06/2017 374.02p 374.02p 374.02p 374.02p 0
20/06/2017 374.02p 374.02p 374.02p 374.02p 0
19/06/2017 386.49p 386.49p 374.02p 374.02p 0
16/06/2017 386.49p 398.96p 386.49p 386.49p 383
15/06/2017 386.49p 386.49p 384.00p 386.49p 138
14/06/2017 386.49p 398.96p 386.49p 386.49p 501
13/06/2017 386.49p 398.94p 383.02p 386.49p 154
12/06/2017 386.49p 386.49p 376.02p 386.49p 49
09/06/2017 386.49p 395.85p 378.14p 386.49p 2055
08/06/2017 374.02p 386.49p 374.02p 386.49p 1043
07/06/2017 361.56p 362.35p 359.08p 361.56p 218
06/06/2017 361.56p 370.91p 361.56p 361.56p 902
05/06/2017 361.56p 374.02p 361.56p 361.56p 385
02/06/2017 361.56p 374.02p 359.06p 361.56p 2587
01/06/2017 361.56p 365.53p 350.58p 361.56p 615
31/05/2017 361.56p 361.56p 350.58p 361.56p 140
30/05/2017 361.56p 370.03p 350.58p 361.56p 3436
26/05/2017 361.56p 361.56p 349.09p 361.56p 3575
25/05/2017 361.56p 370.28p 350.58p 361.56p 2478
24/05/2017 361.56p 363.75p 350.58p 361.56p 420
23/05/2017 361.56p 361.56p 350.58p 361.56p 8
22/05/2017 361.56p 363.75p 350.58p 361.56p 337
19/05/2017 361.56p 361.56p 361.56p 361.56p 0
18/05/2017 361.56p 361.56p 350.11p 361.56p 100
17/05/2017 361.56p 367.04p 350.09p 361.56p 3109
16/05/2017 361.56p 363.75p 350.09p 361.56p 1089
15/05/2017 361.56p 367.04p 349.39p 361.56p 253
12/05/2017 361.56p 361.56p 349.39p 361.56p 29
11/05/2017 361.56p 367.04p 349.39p 361.56p 53
10/05/2017 361.56p 368.04p 349.39p 361.56p 211
09/05/2017 361.56p 368.04p 349.09p 361.56p 770
08/05/2017 361.56p 368.04p 349.09p 361.56p 1158
05/05/2017 361.56p 370.91p 349.09p 361.56p 2479
04/05/2017 398.96p 398.96p 355.74p 361.56p 2327
03/05/2017 398.96p 398.96p 398.96p 398.96p 0
02/05/2017 398.96p 413.42p 398.96p 398.96p 22
28/04/2017 386.49p 398.96p 380.81p 398.96p 1449
27/04/2017 386.49p 393.47p 374.27p 386.49p 465
26/04/2017 386.49p 393.47p 386.49p 386.49p 589
25/04/2017 386.49p 398.96p 377.51p 386.49p 2574
24/04/2017 411.43p 411.43p 374.52p 386.49p 4943
21/04/2017 411.43p 411.43p 411.43p 411.43p 0
20/04/2017 411.43p 411.43p 399.21p 411.43p 1686
19/04/2017 411.43p 423.89p 399.21p 411.43p 962
18/04/2017 411.43p 411.43p 399.21p 411.43p 1780
13/04/2017 411.43p 411.43p 399.21p 411.43p 261
12/04/2017 411.43p 413.92p 399.21p 411.43p 1404
11/04/2017 411.43p 411.43p 399.21p 411.43p 1504
10/04/2017 411.43p 411.43p 399.21p 411.43p 560
07/04/2017 411.43p 411.43p 399.21p 411.43p 13
06/04/2017 411.43p 411.43p 403.95p 411.43p 327
05/04/2017 411.43p 411.43p 398.96p 411.43p 761
04/04/2017 411.43p 411.43p 398.96p 411.43p 2857
03/04/2017 423.89p 430.88p 403.95p 411.43p 1035
31/03/2017 423.89p 423.89p 403.95p 423.89p 247
30/03/2017 423.89p 438.85p 399.96p 423.89p 3001
29/03/2017 423.89p 423.89p 399.96p 423.89p 87
28/03/2017 423.89p 428.88p 398.96p 423.89p 1996
27/03/2017 423.89p 426.89p 398.96p 423.89p 667
24/03/2017 423.89p 436.34p 398.96p 423.89p 1196
23/03/2017 448.83p 448.83p 399.96p 423.89p 172
22/03/2017 423.64p 436.36p 399.96p 423.89p 1170
21/03/2017 424.39p 448.83p 423.89p 448.83p 85
20/03/2017 424.39p 463.79p 424.39p 463.79p 246
17/03/2017 399.96p 472.42p 399.96p 463.79p 313
16/03/2017 438.85p 461.30p 399.96p 461.30p 891
15/03/2017 472.77p 472.77p 417.41p 436.36p 29537
14/03/2017 453.82p 468.78p 436.36p 448.83p 11949
13/03/2017 473.76p 514.47p 451.27p 473.76p 4988
10/03/2017 474.76p 505.05p 473.76p 498.70p 1375
09/03/2017 475.76p 504.68p 473.76p 498.70p 1233
08/03/2017 489.72p 498.70p 478.75p 498.70p 3500
07/03/2017 487.00p 501.19p 480.85p 501.19p 785
06/03/2017 480.74p 511.66p 480.74p 501.19p 2337
03/03/2017 493.73p 496.20p 486.33p 496.20p 2061
02/03/2017 511.91p 522.64p 488.86p 493.71p 5886
01/03/2017 473.76p 513.64p 473.76p 501.19p 6849
28/02/2017 498.70p 513.64p 469.77p 496.20p 3907
27/02/2017 502.69p 502.69p 467.63p 475.76p 4130
24/02/2017 472.14p 498.70p 472.14p 486.23p 11982
23/02/2017 455.81p 496.20p 428.88p 496.20p 3913
22/02/2017 424.89p 500.69p 424.89p 461.79p 5162
21/02/2017 419.50p 453.82p 419.50p 446.33p 2964
20/02/2017 436.86p 436.86p 394.57p 436.86p 3209
17/02/2017 381.01p 427.88p 381.01p 424.39p 702
16/02/2017 393.22p 411.43p 385.65p 411.43p 391
15/02/2017 398.96p 399.96p 349.60p 398.96p 14311
14/02/2017 448.83p 485.83p 398.98p 411.43p 5677
13/02/2017 459.80p 499.55p 459.80p 491.22p 1430
10/02/2017 449.83p 486.23p 449.83p 486.23p 997
09/02/2017 450.70p 503.66p 449.83p 486.23p 2351
08/02/2017 474.26p 493.71p 450.82p 493.71p 272
07/02/2017 450.82p 498.70p 450.82p 498.70p 1330
06/02/2017 511.66p 511.66p 498.70p 498.70p 291
03/02/2017 450.82p 513.66p 450.82p 498.70p 1881
02/02/2017 474.26p 513.36p 474.26p 498.70p 1347
01/02/2017 513.36p 523.13p 498.70p 498.70p 2343
31/01/2017 449.83p 498.70p 449.83p 498.70p 1132
30/01/2017 448.83p 486.48p 448.83p 448.83p 998
27/01/2017 547.57p 547.57p 449.85p 486.23p 9153
26/01/2017 492.96p 511.17p 490.43p 511.17p 164
25/01/2017 498.70p 498.70p 455.68p 494.21p 226
24/01/2017 449.83p 502.69p 449.83p 493.71p 640
23/01/2017 508.67p 522.64p 462.04p 498.70p 7439
20/01/2017 528.62p 528.62p 508.67p 508.67p 4774
19/01/2017 501.69p 536.90p 501.69p 516.15p 8632
18/01/2017 498.70p 538.59p 474.26p 498.70p 6047
17/01/2017 498.70p 560.74p 468.78p 498.70p 32517
16/01/2017 473.76p 517.92p 436.86p 486.23p 20711
13/01/2017 428.88p 464.19p 416.91p 441.35p 15292
12/01/2017 417.91p 418.91p 387.51p 413.92p 6133
11/01/2017 428.88p 429.88p 392.50p 401.45p 5481
10/01/2017 424.89p 497.20p 409.16p 448.83p 9435
09/01/2017 434.12p 434.12p 390.18p 418.91p 1830
06/01/2017 391.48p 428.23p 391.48p 418.91p 1979
05/01/2017 390.59p 428.88p 390.59p 418.91p 971
04/01/2017 388.98p 418.91p 388.98p 418.91p 710
03/01/2017 429.38p 429.38p 393.97p 413.92p 1077
30/12/2016 390.98p 409.43p 390.98p 409.43p 276
29/12/2016 388.98p 411.68p 388.77p 396.96p 3450
28/12/2016 371.03p 412.92p 371.03p 401.45p 955
23/12/2016 378.51p 397.46p 378.51p 397.46p 20
22/12/2016 448.83p 448.83p 380.51p 409.93p 412
21/12/2016 398.96p 429.61p 379.43p 409.93p 1871
20/12/2016 374.79p 408.43p 362.43p 408.43p 748
19/12/2016 386.99p 447.81p 368.54p 398.96p 1551
16/12/2016 398.96p 417.66p 354.08p 386.49p 8164
15/12/2016 374.02p 388.98p 329.14p 374.02p 7607
14/12/2016 338.12p 359.06p 326.65p 338.12p 5629
13/12/2016 342.11p 342.11p 329.14p 342.11p 511
12/12/2016 329.14p 361.04p 321.66p 349.09p 1119
09/12/2016 357.30p 357.30p 329.14p 349.09p 2082
08/12/2016 310.19p 361.06p 310.19p 349.09p 207
07/12/2016 309.32p 341.61p 309.32p 341.61p 634
06/12/2016 344.10p 349.09p 332.38p 349.09p 1685
05/12/2016 325.15p 342.85p 325.15p 336.62p 652
02/12/2016 349.09p 349.09p 324.15p 336.62p 1077
01/12/2016 325.15p 351.58p 325.15p 349.09p 1169
30/11/2016 275.28p 380.26p 275.28p 349.09p 10012
29/11/2016 290.24p 311.69p 290.24p 311.69p 764
28/11/2016 331.14p 331.14p 290.24p 314.18p 439
25/11/2016 291.34p 318.17p 291.34p 318.17p 15
24/11/2016 348.09p 348.09p 309.19p 324.15p 3122
23/11/2016 331.14p 331.14p 324.65p 324.65p 3
22/11/2016 352.08p 352.08p 309.19p 345.10p 752
21/11/2016 310.19p 352.08p 300.22p 349.09p 3478
18/11/2016 309.28p 349.09p 309.28p 349.09p 1873
17/11/2016 324.65p 349.09p 300.22p 349.09p 218
16/11/2016 349.09p 349.09p 309.32p 336.62p 609
15/11/2016 353.96p 349.59p 349.09p 349.59p 0
14/11/2016 353.96p 373.52p 324.15p 349.09p 2015
11/11/2016 344.10p 349.09p 344.10p 349.09p 201
10/11/2016 326.40p 342.61p 326.40p 342.61p 396
09/11/2016 329.01p 334.93p 291.64p 324.15p 1850
08/11/2016 309.93p 324.15p 309.93p 324.15p 276
07/11/2016 353.08p 353.08p 304.21p 326.65p 3259
04/11/2016 334.86p 334.86p 308.96p 331.63p 1459
03/11/2016 314.06p 334.95p 314.06p 331.63p 641
02/11/2016 319.17p 350.56p 309.21p 331.63p 4479
01/11/2016 329.14p 434.91p 308.91p 349.09p 43081
31/10/2016 291.46p 302.21p 288.75p 302.21p 184
28/10/2016 329.14p 329.14p 288.75p 301.71p 3437
27/10/2016 329.14p 329.14p 282.01p 301.71p 1661
26/10/2016 275.28p 321.16p 275.28p 301.71p 294
25/10/2016 349.09p 349.09p 289.24p 311.69p 951
24/10/2016 299.22p 330.37p 289.22p 311.69p 1278
21/10/2016 349.09p 349.09p 290.15p 311.69p 336
20/10/2016 295.66p 311.69p 290.24p 311.69p 206
19/10/2016 348.09p 348.09p 289.24p 299.22p 1083
18/10/2016 326.55p 326.55p 311.69p 311.69p 14
17/10/2016 353.87p 353.87p 290.24p 311.69p 2120
14/10/2016 284.39p 311.69p 311.69p 311.69p 0
13/10/2016 284.39p 311.69p 284.39p 311.69p 83
12/10/2016 300.22p 349.09p 299.22p 324.15p 11747
11/10/2016 274.78p 306.70p 274.78p 306.70p 154
10/10/2016 286.25p 299.22p 262.32p 299.22p 602
07/10/2016 304.95p 304.95p 262.91p 286.75p 696
06/10/2016 323.16p 323.16p 268.17p 284.26p 268
05/10/2016 281.27p 281.27p 268.55p 281.27p 426

*Close Price adjusted for both dividends and splits