Cabot Energy (CAB) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
17/12/2015 298.22p 299.22p 271.65p 299.22p 2208
16/12/2015 246.56p 283.46p 246.56p 261.82p 2206
15/12/2015 283.46p 283.83p 248.30p 261.82p 586
14/12/2015 246.86p 283.46p 246.56p 261.82p 584
11/12/2015 249.35p 288.66p 243.62p 274.28p 190
10/12/2015 224.41p 286.45p 224.41p 261.82p 2587
09/12/2015 283.46p 284.26p 239.37p 261.82p 413
08/12/2015 275.28p 288.25p 250.35p 275.28p 1436
07/12/2015 271.29p 310.94p 250.35p 274.28p 1593
04/12/2015 249.35p 292.99p 249.35p 274.28p 635
03/12/2015 303.61p 303.61p 254.26p 274.28p 5170
02/12/2015 255.90p 299.22p 248.35p 261.82p 6521
01/12/2015 269.92p 305.70p 269.92p 299.22p 161
30/11/2015 274.28p 299.22p 249.35p 299.22p 3399
27/11/2015 250.35p 299.22p 250.35p 299.22p 397
26/11/2015 274.28p 285.26p 274.28p 274.28p 1271
25/11/2015 310.83p 324.15p 283.70p 324.15p 1704
24/11/2015 310.83p 310.83p 282.88p 286.75p 1467
23/11/2015 279.27p 293.08p 277.47p 286.75p 2696
20/11/2015 275.28p 325.65p 275.28p 325.65p 4389
19/11/2015 282.76p 324.15p 276.27p 324.15p 807
18/11/2015 280.27p 326.65p 280.27p 326.65p 610
17/11/2015 274.28p 306.56p 274.28p 301.71p 897
16/11/2015 275.28p 345.40p 275.28p 279.27p 1040
13/11/2015 269.15p 305.45p 269.15p 299.22p 5214
12/11/2015 309.19p 329.12p 294.23p 294.23p 1923
11/11/2015 334.77p 349.09p 309.19p 349.09p 550
10/11/2015 299.22p 397.96p 299.22p 311.69p 1811
09/11/2015 304.21p 311.69p 304.21p 311.69p 643
06/11/2015 304.21p 357.97p 300.23p 311.69p 662
05/11/2015 299.22p 359.06p 299.22p 359.06p 170
04/11/2015 325.15p 362.41p 300.23p 349.09p 2352
03/11/2015 369.04p 374.52p 324.15p 361.56p 886
02/11/2015 325.15p 374.52p 325.15p 374.52p 572
30/10/2015 358.44p 386.49p 336.62p 361.56p 501
29/10/2015 356.57p 386.49p 361.56p 386.49p 0
28/10/2015 356.57p 386.49p 356.57p 361.56p 501
27/10/2015 387.99p 387.99p 358.44p 386.49p 234
26/10/2015 373.03p 386.49p 373.03p 386.49p 511
23/10/2015 349.09p 386.49p 349.09p 386.49p 276
22/10/2015 373.03p 386.49p 373.03p 386.49p 166
21/10/2015 349.09p 386.49p 349.09p 374.02p 948
20/10/2015 373.03p 386.49p 386.49p 386.49p 0
19/10/2015 373.03p 406.44p 373.03p 386.49p 122
16/10/2015 373.03p 386.49p 373.03p 386.49p 832
15/10/2015 403.95p 408.93p 369.04p 386.49p 3077
14/10/2015 384.00p 408.93p 359.06p 386.49p 2030
13/10/2015 374.02p 374.02p 349.09p 349.09p 1452
12/10/2015 324.15p 355.30p 298.22p 349.09p 1649
09/10/2015 299.22p 319.17p 286.28p 299.22p 3158
08/10/2015 274.28p 311.69p 274.28p 286.75p 290
07/10/2015 299.22p 324.15p 279.27p 311.69p 4808
06/10/2015 299.22p 311.69p 279.27p 311.69p 2671
05/10/2015 289.24p 299.22p 274.81p 286.75p 5249
02/10/2015 299.22p 299.22p 286.75p 286.75p 2734
01/10/2015 374.02p 393.97p 286.75p 286.75p 7884
30/09/2015 423.89p 423.89p 374.02p 386.49p 4268
29/09/2015 487.73p 487.73p 423.89p 461.30p 317
28/09/2015 495.71p 495.71p 473.76p 473.76p 15
25/09/2015 495.71p 495.71p 473.76p 473.76p 88
24/09/2015 498.70p 498.70p 473.76p 473.76p 481
23/09/2015 498.70p 523.63p 473.76p 473.76p 4115
22/09/2015 523.63p 598.44p 523.63p 598.44p 49
21/09/2015 538.59p 538.59p 536.10p 536.10p 38
18/09/2015 518.65p 598.44p 518.65p 536.10p 3328
17/09/2015 597.44p 598.44p 598.44p 598.44p 0
16/09/2015 597.44p 598.44p 598.44p 598.44p 0
15/09/2015 597.44p 598.44p 598.44p 598.44p 0
14/09/2015 597.44p 598.44p 597.44p 598.44p 50
11/09/2015 600.43p 598.44p 598.44p 598.44p 0
10/09/2015 600.43p 598.44p 598.44p 598.44p 0
09/09/2015 600.43p 600.43p 598.44p 598.44p 50
08/09/2015 535.60p 598.44p 598.44p 598.44p 0
07/09/2015 535.60p 607.41p 535.60p 598.44p 434
04/09/2015 535.60p 598.44p 598.44p 598.44p 0
03/09/2015 535.60p 598.44p 598.44p 598.44p 0
02/09/2015 535.60p 598.44p 535.60p 598.44p 25
01/09/2015 613.40p 613.40p 535.60p 598.44p 150
28/08/2015 536.10p 585.97p 536.10p 585.97p 1003
27/08/2015 604.65p 604.65p 561.04p 585.97p 100
26/08/2015 548.57p 585.97p 548.57p 561.04p 319
25/08/2015 548.57p 598.44p 523.63p 585.97p 2119
24/08/2015 573.50p 585.47p 548.59p 561.04p 1022
21/08/2015 628.36p 628.36p 584.47p 600.93p 507
20/08/2015 598.44p 610.90p 598.44p 610.90p 1564
19/08/2015 603.42p 648.31p 603.42p 648.31p 342
18/08/2015 647.31p 647.81p 603.42p 647.81p 2531
17/08/2015 608.41p 648.31p 608.41p 635.84p 306
14/08/2015 647.04p 648.31p 635.84p 648.31p 172
13/08/2015 645.32p 645.32p 635.84p 635.84p 201
12/08/2015 603.42p 647.04p 602.18p 635.84p 634
11/08/2015 658.28p 673.24p 603.42p 673.24p 5530
10/08/2015 658.28p 658.28p 600.45p 648.31p 245
07/08/2015 608.41p 658.28p 598.44p 648.31p 706
06/08/2015 625.37p 663.27p 603.42p 648.31p 1201
05/08/2015 634.64p 660.77p 634.64p 660.77p 15
04/08/2015 678.23p 678.23p 632.35p 660.77p 1162
03/08/2015 632.35p 660.77p 632.35p 660.77p 173
31/07/2015 648.31p 685.19p 648.31p 673.24p 238
30/07/2015 686.21p 686.21p 673.24p 673.24p 501
29/07/2015 673.24p 673.24p 648.31p 673.24p 978
28/07/2015 673.24p 685.71p 673.24p 685.71p 88
27/07/2015 673.24p 688.20p 648.31p 685.71p 6227
24/07/2015 688.20p 698.18p 660.77p 698.18p 0
23/07/2015 688.20p 688.20p 648.31p 660.77p 1033
22/07/2015 648.31p 673.24p 648.31p 673.24p 35
21/07/2015 673.24p 685.21p 648.31p 673.24p 13064
20/07/2015 648.31p 698.18p 648.31p 660.77p 1725
17/07/2015 668.26p 698.18p 668.26p 698.18p 15
16/07/2015 668.26p 698.18p 668.26p 698.18p 191
15/07/2015 668.26p 723.11p 668.26p 698.18p 1027
14/07/2015 668.26p 723.11p 660.28p 723.11p 205
13/07/2015 668.26p 698.18p 660.28p 698.18p 162
10/07/2015 722.09p 723.11p 698.18p 698.18p 201
09/07/2015 721.60p 733.98p 708.15p 723.11p 74
08/07/2015 707.15p 710.64p 688.20p 710.64p 134
07/07/2015 698.18p 722.11p 648.31p 698.18p 1355
06/07/2015 723.11p 732.99p 673.24p 673.24p 6743
03/07/2015 772.98p 810.38p 723.11p 810.38p 1743
02/07/2015 728.10p 792.93p 723.11p 772.98p 1872
01/07/2015 787.92p 787.92p 785.45p 785.45p 40
30/06/2015 787.94p 787.94p 728.10p 785.45p 231
29/06/2015 787.94p 787.94p 785.45p 785.45p 110
26/06/2015 723.11p 787.94p 723.11p 785.45p 1712
25/06/2015 797.92p 797.92p 792.93p 797.92p 1478
24/06/2015 748.05p 797.92p 748.05p 797.92p 1338
23/06/2015 772.98p 775.00p 772.98p 772.98p 1093
22/06/2015 778.97p 810.38p 777.99p 785.45p 580
19/06/2015 807.89p 827.84p 777.99p 810.38p 3432
18/06/2015 847.79p 847.79p 783.45p 797.92p 3814
17/06/2015 847.79p 952.50p 835.32p 835.32p 2665
16/06/2015 922.59p 922.59p 855.28p 885.19p 1533
15/06/2015 897.66p 937.55p 852.77p 887.68p 2746
12/06/2015 897.66p 972.46p 857.77p 928.08p 4520
11/06/2015 847.79p 937.55p 822.85p 872.72p 8293
10/06/2015 872.72p 917.34p 809.90p 860.25p 5369
09/06/2015 857.76p 866.74p 753.03p 822.85p 8272
08/06/2015 807.89p 807.89p 723.11p 802.90p 685
05/06/2015 758.03p 802.90p 758.03p 802.90p 251
04/06/2015 756.77p 802.90p 743.06p 785.45p 1578
03/06/2015 787.94p 790.44p 713.14p 790.44p 107
02/06/2015 748.05p 772.98p 710.15p 772.98p 1684
01/06/2015 698.18p 743.06p 666.26p 723.11p 8662
29/05/2015 723.91p 748.05p 698.68p 723.11p 610
28/05/2015 748.05p 812.88p 718.12p 748.05p 2657
27/05/2015 748.05p 797.92p 723.11p 785.45p 2492
26/05/2015 772.98p 897.66p 748.05p 772.98p 3715
22/05/2015 748.05p 997.39p 718.13p 827.84p 24878
21/05/2015 548.57p 728.62p 529.62p 723.11p 15403
20/05/2015 498.70p 558.54p 498.70p 548.57p 27384
19/05/2015 498.70p 538.59p 478.75p 511.17p 5431
18/05/2015 548.57p 548.57p 468.78p 486.23p 203
15/05/2015 498.70p 515.07p 481.24p 486.23p 4489
14/05/2015 498.70p 498.70p 463.79p 473.76p 5395
13/05/2015 498.70p 522.63p 448.83p 486.23p 7658
12/05/2015 523.63p 523.63p 488.72p 493.71p 14435
11/05/2015 498.70p 518.65p 498.70p 501.19p 4127
08/05/2015 518.64p 518.64p 473.76p 501.19p 3919
07/05/2015 465.30p 498.70p 465.30p 473.76p 713
06/05/2015 508.66p 508.66p 468.78p 473.76p 583
05/05/2015 473.14p 508.67p 473.14p 486.23p 419
01/05/2015 498.70p 506.45p 465.05p 473.76p 2640
30/04/2015 473.76p 501.49p 448.83p 473.76p 4003
29/04/2015 418.91p 438.85p 398.96p 436.36p 958
28/04/2015 443.84p 451.32p 379.01p 436.36p 1150
27/04/2015 458.80p 458.80p 424.89p 448.83p 504
24/04/2015 423.89p 437.86p 403.95p 416.41p 3957
23/04/2015 457.80p 457.80p 423.89p 448.83p 416
22/04/2015 423.89p 477.75p 398.96p 448.83p 4092
21/04/2015 448.84p 485.73p 448.83p 468.78p 398
20/04/2015 463.79p 479.75p 449.34p 468.78p 1084
17/04/2015 522.97p 522.97p 473.76p 473.76p 1303
16/04/2015 498.70p 518.65p 481.24p 511.17p 3811
15/04/2015 498.70p 523.63p 481.24p 511.17p 10962
14/04/2015 498.70p 521.64p 458.80p 486.23p 3815
13/04/2015 469.77p 498.70p 469.77p 473.76p 581
10/04/2015 463.79p 511.16p 463.79p 498.70p 784
09/04/2015 498.70p 518.64p 418.91p 498.70p 7911
08/04/2015 423.89p 473.43p 374.02p 423.89p 2658
07/04/2015 418.91p 418.91p 374.02p 411.43p 890
02/04/2015 428.88p 436.86p 398.96p 423.89p 4990
01/04/2015 458.80p 458.80p 398.96p 448.83p 972
31/03/2015 448.83p 458.80p 398.96p 423.89p 6013
30/03/2015 448.83p 498.70p 448.83p 486.23p 3369
27/03/2015 453.82p 486.22p 453.82p 473.76p 1661
26/03/2015 473.76p 488.71p 448.84p 473.76p 2095
25/03/2015 473.76p 499.20p 473.76p 486.23p 1277
24/03/2015 498.70p 510.44p 496.70p 498.70p 1118
23/03/2015 548.57p 548.57p 498.70p 508.67p 3391
20/03/2015 488.72p 518.05p 488.72p 506.18p 847
19/03/2015 513.66p 538.59p 453.99p 523.63p 3213
18/03/2015 541.59p 541.59p 523.63p 531.11p 674
17/03/2015 523.63p 568.52p 498.70p 531.11p 2444
16/03/2015 573.50p 573.50p 553.55p 556.05p 6636
13/03/2015 598.44p 603.42p 573.50p 585.97p 3406
12/03/2015 588.46p 623.37p 583.48p 603.42p 1637
11/03/2015 588.46p 598.44p 558.54p 585.97p 5911
10/03/2015 596.44p 621.34p 593.45p 593.45p 6103
09/03/2015 608.41p 623.37p 593.45p 622.37p 4519
06/03/2015 588.46p 630.35p 548.57p 623.37p 11941

*Close Price adjusted for both dividends and splits