Cabot Energy (CAB) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
04/10/2016 268.55p 286.75p 268.55p 286.75p 258
03/10/2016 315.88p 320.00p 259.45p 286.75p 1050
30/09/2016 323.16p 324.65p 267.80p 286.75p 983
29/09/2016 270.29p 298.72p 250.36p 298.72p 301
28/09/2016 319.17p 324.15p 275.28p 324.15p 4463
27/09/2016 299.22p 333.91p 276.28p 324.15p 767
26/09/2016 276.28p 324.15p 275.28p 324.15p 1256
23/09/2016 276.28p 324.15p 276.26p 324.15p 148
22/09/2016 279.22p 324.15p 279.22p 324.15p 39
21/09/2016 294.83p 346.33p 275.28p 322.66p 615
20/09/2016 294.83p 324.15p 294.83p 324.15p 380
19/09/2016 275.28p 324.15p 324.15p 324.15p 0
16/09/2016 275.28p 324.15p 275.28p 324.15p 306
15/09/2016 299.22p 324.15p 276.00p 324.15p 1796
14/09/2016 275.28p 339.11p 275.28p 324.15p 577
13/09/2016 324.40p 324.40p 271.10p 299.22p 57
12/09/2016 324.40p 324.40p 271.08p 299.22p 179
09/09/2016 270.09p 339.11p 270.09p 299.22p 1216
08/09/2016 324.38p 324.38p 270.09p 299.22p 286
07/09/2016 275.05p 324.40p 275.05p 299.22p 216
06/09/2016 373.03p 373.03p 294.83p 324.15p 826
05/09/2016 294.83p 324.15p 294.83p 324.15p 514
02/09/2016 294.03p 329.14p 294.03p 329.14p 77
01/09/2016 299.22p 310.94p 294.83p 299.22p 2251
31/08/2016 314.18p 358.29p 309.19p 336.62p 1552
30/08/2016 314.18p 344.10p 294.83p 344.10p 1558
26/08/2016 339.11p 339.11p 304.21p 336.62p 1891
25/08/2016 310.19p 336.62p 304.21p 336.62p 1721
24/08/2016 324.15p 326.65p 276.28p 326.65p 1735
23/08/2016 298.22p 304.21p 275.28p 304.21p 3509
22/08/2016 299.22p 311.19p 259.72p 274.28p 7474
19/08/2016 318.15p 311.69p 311.69p 311.69p 0
18/08/2016 318.15p 321.16p 306.70p 311.69p 2159
17/08/2016 300.22p 311.69p 300.22p 311.69p 374
16/08/2016 305.70p 305.70p 279.27p 286.75p 291
15/08/2016 311.94p 311.94p 299.22p 299.22p 251
12/08/2016 323.16p 323.41p 286.75p 286.75p 3204
11/08/2016 268.55p 286.75p 268.55p 286.75p 501
10/08/2016 294.21p 294.21p 259.32p 274.28p 2290
09/08/2016 261.57p 294.21p 261.57p 274.28p 317
08/08/2016 261.57p 292.12p 261.57p 274.28p 332
05/08/2016 268.55p 294.23p 268.55p 286.75p 428
04/08/2016 294.23p 294.23p 268.05p 286.75p 2320
03/08/2016 274.28p 304.95p 269.30p 286.75p 5802
02/08/2016 258.70p 286.75p 258.70p 286.75p 35
01/08/2016 274.03p 274.28p 261.82p 274.28p 3014
29/07/2016 272.79p 319.67p 272.79p 296.73p 479
28/07/2016 269.30p 323.41p 269.30p 299.22p 372
27/07/2016 289.24p 299.22p 261.70p 299.22p 1088
26/07/2016 296.61p 299.22p 296.61p 299.22p 301
25/07/2016 299.20p 318.17p 272.97p 299.22p 1066
22/07/2016 374.02p 374.02p 275.28p 324.15p 4122
21/07/2016 287.99p 324.15p 324.15p 324.15p 0
20/07/2016 287.99p 343.41p 287.99p 324.15p 1253
19/07/2016 299.22p 331.63p 296.73p 331.63p 968
18/07/2016 287.99p 324.15p 287.99p 324.15p 7
15/07/2016 299.72p 324.15p 287.99p 324.15p 1033
14/07/2016 320.16p 348.59p 286.50p 299.22p 6523
13/07/2016 344.10p 344.10p 299.97p 324.15p 463
12/07/2016 333.63p 346.60p 333.63p 346.60p 157
11/07/2016 304.90p 341.61p 289.24p 341.61p 606
08/07/2016 304.90p 349.34p 299.97p 324.15p 3210
07/07/2016 349.34p 354.27p 324.15p 324.15p 1148
06/07/2016 355.57p 355.57p 318.67p 336.62p 351
05/07/2016 343.60p 361.56p 343.60p 361.56p 1003
04/07/2016 346.10p 361.56p 343.60p 361.56p 1436
01/07/2016 346.10p 361.56p 346.10p 361.56p 81
30/06/2016 348.09p 388.63p 335.87p 361.56p 6723
29/06/2016 320.16p 340.86p 320.16p 324.15p 481
28/06/2016 315.38p 334.13p 315.38p 334.13p 313
27/06/2016 319.17p 327.40p 319.17p 324.15p 627
24/06/2016 299.22p 329.54p 299.22p 324.15p 2034
23/06/2016 360.56p 363.03p 346.60p 346.60p 1123
22/06/2016 358.96p 358.96p 336.62p 336.62p 24
21/06/2016 324.15p 336.87p 310.19p 324.15p 3892
20/06/2016 324.15p 355.07p 318.07p 336.62p 3280
17/06/2016 318.07p 336.62p 318.07p 336.62p 86
16/06/2016 374.02p 374.02p 326.05p 336.62p 803
15/06/2016 325.15p 380.51p 325.15p 351.58p 9508
14/06/2016 324.15p 468.78p 324.15p 356.57p 45647
13/06/2016 286.50p 299.22p 284.06p 299.22p 1115
10/06/2016 310.74p 317.92p 286.50p 299.22p 3333
09/06/2016 299.22p 299.22p 280.27p 286.75p 2758
08/06/2016 286.50p 310.94p 286.50p 286.75p 780
07/06/2016 286.50p 310.74p 274.28p 286.75p 6799
06/06/2016 287.50p 310.74p 281.61p 299.22p 1204
03/06/2016 281.61p 310.74p 281.61p 299.22p 282
02/06/2016 267.80p 307.45p 267.80p 286.75p 399
01/06/2016 373.03p 373.03p 249.35p 286.75p 1902
31/05/2016 373.03p 373.03p 286.63p 324.15p 370
27/05/2016 289.10p 324.15p 289.10p 324.15p 150
26/05/2016 298.97p 324.15p 289.10p 324.15p 85
25/05/2016 299.22p 354.57p 274.28p 324.15p 2821
24/05/2016 289.10p 324.15p 289.10p 324.15p 12
23/05/2016 311.69p 340.11p 289.10p 324.15p 1500
20/05/2016 316.85p 336.62p 314.20p 336.62p 559
19/05/2016 290.34p 349.09p 290.34p 336.62p 3583
18/05/2016 329.14p 373.03p 289.10p 336.62p 2918
17/05/2016 299.22p 324.15p 273.05p 324.15p 8885
16/05/2016 298.22p 310.29p 259.32p 274.28p 4475
13/05/2016 298.22p 298.22p 269.28p 274.28p 2240
12/05/2016 250.35p 274.28p 248.95p 274.28p 1458
11/05/2016 299.22p 299.22p 247.55p 274.28p 3143
10/05/2016 264.31p 270.09p 249.35p 262.32p 22269
09/05/2016 267.13p 261.82p 237.88p 237.88p 0
06/05/2016 267.13p 267.13p 236.88p 261.82p 66
05/05/2016 249.35p 249.35p 236.88p 236.88p 969
04/05/2016 269.90p 269.90p 236.48p 262.32p 1476
03/05/2016 271.17p 299.22p 236.48p 262.32p 976
29/04/2016 299.22p 299.22p 262.30p 299.22p 151
28/04/2016 269.28p 269.28p 237.33p 262.32p 382
27/04/2016 236.48p 262.81p 236.48p 262.32p 424
26/04/2016 249.35p 249.35p 229.40p 239.37p 2998
25/04/2016 250.84p 274.26p 236.48p 262.32p 2210
22/04/2016 251.34p 285.53p 251.34p 274.78p 359
21/04/2016 251.84p 285.53p 251.84p 274.28p 474
20/04/2016 303.21p 303.21p 250.87p 286.75p 126
19/04/2016 274.28p 328.14p 250.85p 286.75p 790
18/04/2016 274.28p 311.69p 274.28p 311.69p 35
15/04/2016 276.03p 311.69p 274.28p 311.69p 151
14/04/2016 284.26p 284.26p 259.52p 274.28p 150
13/04/2016 284.26p 284.26p 274.28p 274.28p 150
12/04/2016 274.28p 274.28p 250.35p 261.82p 3070
11/04/2016 250.35p 265.31p 250.35p 261.82p 1384
08/04/2016 277.28p 277.28p 250.35p 261.82p 2627
07/04/2016 269.30p 269.30p 261.82p 266.80p 2742
06/04/2016 224.41p 269.30p 224.41p 261.82p 1303
05/04/2016 199.48p 229.40p 199.48p 224.41p 772
04/04/2016 200.48p 238.86p 200.48p 224.41p 616
01/04/2016 239.37p 239.37p 199.48p 236.88p 4902
31/03/2016 224.41p 231.40p 199.48p 229.40p 2996
30/03/2016 244.76p 244.76p 224.41p 236.88p 470
29/03/2016 224.41p 244.76p 215.24p 236.88p 1476
24/03/2016 226.93p 249.35p 224.43p 249.35p 643
23/03/2016 226.93p 254.34p 226.93p 249.35p 22
22/03/2016 241.39p 261.82p 226.88p 249.35p 266
21/03/2016 249.35p 261.82p 224.43p 261.82p 1460
18/03/2016 234.39p 299.22p 211.95p 261.82p 6373
17/03/2016 298.22p 298.22p 264.75p 264.81p 544
16/03/2016 299.22p 323.65p 263.24p 274.28p 331
15/03/2016 274.28p 329.14p 274.28p 323.65p 315
14/03/2016 224.41p 263.31p 224.41p 249.35p 1081
11/03/2016 249.35p 269.30p 234.39p 249.35p 7007
10/03/2016 251.34p 274.28p 251.34p 266.80p 203
09/03/2016 251.34p 274.28p 251.34p 274.28p 357
08/03/2016 300.69p 300.69p 251.34p 269.30p 1027
07/03/2016 251.34p 299.22p 251.34p 261.82p 2853
04/03/2016 259.22p 299.22p 251.34p 299.22p 107
03/03/2016 280.46p 299.22p 299.22p 299.22p 0
02/03/2016 280.46p 299.22p 249.37p 299.22p 269
01/03/2016 249.35p 273.77p 238.52p 269.30p 991
29/02/2016 242.37p 242.37p 226.98p 233.39p 782
26/02/2016 259.32p 275.76p 224.43p 241.87p 2124
25/02/2016 249.35p 265.31p 249.35p 261.82p 1895
24/02/2016 274.28p 276.28p 251.34p 261.82p 1227
23/02/2016 259.52p 286.75p 251.84p 251.84p 15
22/02/2016 323.16p 323.16p 269.31p 286.75p 197
19/02/2016 251.34p 299.72p 250.98p 261.82p 1255
18/02/2016 251.34p 301.17p 250.35p 299.72p 1436
17/02/2016 285.26p 299.22p 261.82p 299.22p 74
16/02/2016 250.37p 274.28p 249.37p 261.82p 631
15/02/2016 262.69p 275.76p 249.37p 274.28p 878
12/02/2016 250.35p 304.65p 250.35p 299.22p 362
11/02/2016 304.65p 304.65p 261.82p 274.28p 301
10/02/2016 274.28p 274.28p 253.05p 261.82p 1103
09/02/2016 270.09p 314.18p 259.32p 274.28p 1573
08/02/2016 285.89p 299.22p 285.89p 299.22p 12
05/02/2016 270.09p 299.22p 270.09p 274.28p 278
04/02/2016 270.09p 314.18p 270.09p 299.22p 842
03/02/2016 269.30p 299.22p 269.30p 299.22p 351
02/02/2016 269.30p 299.22p 269.30p 299.22p 100
01/02/2016 270.09p 299.22p 270.09p 299.22p 0
29/01/2016 260.12p 299.22p 260.12p 274.28p 27
28/01/2016 317.98p 317.98p 270.09p 299.22p 361
27/01/2016 270.09p 317.98p 270.09p 299.22p 212
26/01/2016 270.09p 313.54p 269.30p 299.22p 112
25/01/2016 270.09p 299.22p 270.09p 299.22p 19
22/01/2016 323.46p 323.46p 272.79p 299.22p 1555
21/01/2016 288.61p 288.61p 241.37p 272.79p 404
20/01/2016 224.41p 288.61p 224.41p 274.28p 650
19/01/2016 298.52p 298.52p 260.96p 274.28p 97
18/01/2016 260.96p 274.28p 260.96p 274.28p 18
15/01/2016 283.26p 283.26p 262.91p 264.31p 2697
14/01/2016 282.26p 292.99p 271.96p 274.28p 216
13/01/2016 293.03p 286.75p 286.75p 286.75p 0
12/01/2016 293.03p 313.08p 282.26p 286.75p 803
11/01/2016 299.22p 299.22p 250.35p 286.75p 568
08/01/2016 286.25p 286.25p 274.28p 274.28p 345
07/01/2016 279.87p 288.60p 270.29p 286.75p 997
06/01/2016 279.87p 286.75p 279.27p 286.75p 2
05/01/2016 299.22p 299.22p 279.87p 286.75p 1182
04/01/2016 299.22p 311.69p 289.86p 311.69p 1823
31/12/2015 279.87p 299.22p 279.87p 286.75p 114
30/12/2015 292.24p 299.22p 292.24p 299.22p 25
29/12/2015 277.95p 324.15p 277.95p 299.22p 225
24/12/2015 324.15p 324.15p 279.27p 324.15p 1472
23/12/2015 288.25p 288.25p 286.75p 286.75p 0
22/12/2015 288.25p 288.25p 269.30p 288.25p 406
21/12/2015 296.59p 286.75p 286.75p 286.75p 0
18/12/2015 296.59p 310.32p 275.92p 286.75p 1277

*Close Price adjusted for both dividends and splits