Cabot Energy (CAB) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
22/05/2014 2,593.23p 2,643.10p 2,528.40p 2,643.10p 715
21/05/2014 2,593.23p 2,660.55p 2,579.52p 2,618.16p 647
20/05/2014 2,643.10p 2,643.10p 2,498.48p 2,580.76p 894
19/05/2014 2,668.03p 2,692.97p 2,643.10p 2,643.10p 209
16/05/2014 2,792.71p 2,792.71p 2,643.10p 2,692.97p 1943
15/05/2014 2,792.71p 2,792.71p 2,747.83p 2,780.24p 1374
14/05/2014 2,742.84p 2,789.02p 2,742.84p 2,780.24p 838
13/05/2014 2,767.77p 2,792.71p 2,737.35p 2,780.24p 2054
12/05/2014 2,643.10p 2,761.67p 2,530.89p 2,742.84p 39792
09/05/2014 2,543.36p 2,618.16p 2,433.78p 2,530.89p 1788
08/05/2014 2,593.23p 2,647.59p 2,497.27p 2,530.89p 902
07/05/2014 2,568.29p 2,630.63p 2,320.79p 2,630.63p 1955
06/05/2014 2,393.75p 2,583.26p 2,393.75p 2,568.29p 2553
02/05/2014 2,418.68p 2,431.15p 2,369.61p 2,431.15p 3093
01/05/2014 2,318.95p 2,431.15p 2,294.53p 2,431.15p 1389
30/04/2014 2,393.75p 2,431.15p 2,294.01p 2,356.35p 753
29/04/2014 2,343.88p 2,393.75p 2,294.01p 2,294.01p 763
28/04/2014 2,418.68p 2,481.02p 2,343.88p 2,368.82p 2019
25/04/2014 2,443.62p 2,481.02p 2,411.70p 2,456.09p 722
24/04/2014 2,443.62p 2,493.49p 2,393.75p 2,481.02p 1203
23/04/2014 2,468.55p 2,512.19p 2,418.68p 2,443.62p 899
22/04/2014 2,518.42p 2,593.23p 2,418.68p 2,418.68p 4006
17/04/2014 2,618.16p 2,656.31p 2,543.36p 2,593.23p 921
16/04/2014 2,643.10p 2,657.06p 2,548.35p 2,655.57p 681
15/04/2014 2,643.10p 2,646.09p 2,613.18p 2,643.10p 594
14/04/2014 2,543.36p 2,692.97p 2,533.39p 2,643.10p 149
11/04/2014 2,668.03p 2,712.92p 2,628.14p 2,692.97p 1933
10/04/2014 2,692.97p 2,697.96p 2,593.23p 2,668.03p 1010
09/04/2014 2,618.16p 2,692.97p 2,535.88p 2,655.57p 1447
08/04/2014 2,643.10p 2,692.97p 2,622.49p 2,692.97p 1437
07/04/2014 2,692.97p 2,692.97p 2,530.89p 2,643.10p 7084
04/04/2014 2,493.49p 2,692.97p 2,346.87p 2,530.89p 8892
03/04/2014 2,393.75p 2,468.55p 2,219.21p 2,431.15p 10374
02/04/2014 2,343.88p 2,343.88p 2,198.76p 2,219.21p 3919
01/04/2014 2,443.62p 2,443.62p 2,368.82p 2,368.82p 851
31/03/2014 2,368.82p 2,433.67p 2,294.01p 2,393.75p 1974
28/03/2014 2,468.55p 2,481.02p 2,318.95p 2,356.35p 2279
27/03/2014 2,443.62p 2,493.49p 2,393.75p 2,481.02p 920
26/03/2014 2,493.49p 2,553.33p 2,394.75p 2,443.62p 1532
25/03/2014 2,518.42p 2,578.27p 2,443.62p 2,493.49p 640
24/03/2014 2,443.62p 2,528.40p 2,394.25p 2,456.09p 2070
21/03/2014 2,418.68p 2,522.41p 2,393.75p 2,418.68p 1505
20/03/2014 2,493.49p 2,555.83p 2,403.72p 2,468.55p 2120
19/03/2014 2,643.10p 2,643.10p 2,518.42p 2,555.83p 2242
18/03/2014 2,668.03p 2,683.02p 2,643.10p 2,680.50p 946
17/03/2014 2,643.10p 2,697.96p 2,518.42p 2,618.16p 1288
14/03/2014 2,692.97p 2,722.39p 2,643.10p 2,680.50p 1414
13/03/2014 2,692.97p 2,702.94p 2,570.04p 2,680.50p 2464
12/03/2014 2,643.10p 2,702.94p 2,643.10p 2,668.03p 701
11/03/2014 2,692.97p 2,790.21p 2,544.36p 2,668.03p 6677
10/03/2014 2,892.45p 2,892.45p 2,593.23p 2,705.44p 2900
07/03/2014 2,867.51p 2,944.31p 2,836.12p 2,879.98p 1340
06/03/2014 2,842.58p 2,897.43p 2,744.33p 2,855.05p 971
05/03/2014 2,917.38p 2,962.27p 2,842.58p 2,842.58p 1157
04/03/2014 2,917.38p 2,934.84p 2,892.45p 2,929.85p 293
03/03/2014 2,942.32p 2,967.25p 2,892.45p 2,929.85p 1457
28/02/2014 2,942.32p 3,017.12p 2,842.58p 2,942.32p 1440
27/02/2014 2,842.58p 2,942.32p 2,817.64p 2,842.58p 1043
26/02/2014 2,892.45p 2,894.17p 2,817.64p 2,817.64p 1332
25/02/2014 2,917.38p 2,974.73p 2,892.45p 2,892.45p 965
24/02/2014 2,917.38p 2,992.19p 2,842.58p 2,892.45p 2061
21/02/2014 2,992.19p 2,992.19p 2,917.38p 2,942.32p 96
20/02/2014 2,967.25p 2,982.21p 2,917.38p 2,942.32p 1252
19/02/2014 3,042.06p 3,098.98p 2,942.32p 2,979.72p 1085
18/02/2014 3,066.99p 3,119.36p 2,980.77p 2,992.19p 1451
17/02/2014 2,992.19p 3,091.93p 2,985.95p 3,054.52p 1314
14/02/2014 2,992.19p 3,047.04p 2,982.21p 3,029.59p 501
13/02/2014 2,942.32p 3,079.46p 2,942.32p 3,029.59p 1194
12/02/2014 3,091.93p 3,161.74p 3,029.09p 3,066.99p 6087
11/02/2014 3,091.93p 3,116.86p 3,012.14p 3,091.93p 1497
10/02/2014 3,091.93p 3,116.86p 2,992.19p 3,066.99p 1228
07/02/2014 3,141.80p 3,141.80p 2,993.43p 3,091.93p 792
06/02/2014 3,042.06p 3,129.33p 2,992.19p 3,017.12p 1745
05/02/2014 3,166.73p 3,191.67p 3,042.06p 3,129.33p 2068
04/02/2014 3,141.80p 3,159.25p 3,103.15p 3,154.26p 3155
03/02/2014 2,992.19p 3,166.73p 2,819.44p 3,116.86p 3957
31/01/2014 2,892.45p 2,922.37p 2,802.68p 2,879.98p 6237
30/01/2014 2,892.45p 2,942.32p 2,792.71p 2,879.98p 1605
29/01/2014 2,992.19p 3,037.07p 2,842.58p 2,942.32p 2965
28/01/2014 2,992.19p 3,118.36p 2,992.19p 3,017.12p 649
27/01/2014 3,042.06p 3,101.90p 2,967.25p 3,029.59p 3060
24/01/2014 3,091.93p 3,107.76p 2,981.22p 3,066.99p 2629
23/01/2014 3,091.93p 3,141.80p 3,091.93p 3,104.39p 1073
22/01/2014 3,116.86p 3,174.38p 2,942.32p 3,141.80p 1373
21/01/2014 3,116.86p 3,166.73p 3,092.92p 3,154.26p 1212
20/01/2014 3,191.67p 3,251.51p 3,091.93p 3,116.86p 8141
17/01/2014 3,091.93p 3,161.74p 3,007.15p 3,141.80p 4593
16/01/2014 3,017.12p 3,096.42p 2,992.19p 3,066.99p 5730
15/01/2014 3,116.86p 3,172.97p 2,992.19p 3,054.52p 1993
14/01/2014 3,091.93p 3,171.72p 2,944.81p 3,129.33p 2415
13/01/2014 2,992.19p 3,111.88p 2,992.19p 2,992.19p 2731
10/01/2014 3,017.12p 3,054.52p 2,992.19p 3,029.59p 1335
09/01/2014 2,992.19p 3,070.98p 2,992.19p 3,017.12p 3581
08/01/2014 3,116.86p 3,130.83p 2,992.19p 3,029.59p 2920
07/01/2014 3,191.67p 3,191.67p 3,091.93p 3,129.33p 853
06/01/2014 3,266.47p 3,391.15p 3,092.03p 3,154.26p 2555
03/01/2014 3,241.54p 3,341.28p 3,216.60p 3,328.81p 752
02/01/2014 3,341.28p 3,341.28p 3,191.67p 3,316.34p 513
31/12/2013 3,391.15p 3,391.15p 3,291.41p 3,341.28p 549
30/12/2013 3,191.67p 3,391.15p 3,191.67p 3,291.41p 1252
27/12/2013 3,291.41p 3,391.15p 3,062.01p 3,291.41p 705
24/12/2013 2,992.19p 3,291.41p 2,992.19p 3,166.73p 1794
23/12/2013 3,316.34p 3,353.74p 3,297.64p 3,353.74p 204
20/12/2013 3,341.28p 3,353.74p 3,191.67p 3,353.74p 728
19/12/2013 3,191.67p 3,214.61p 3,116.86p 3,191.67p 4253
18/12/2013 3,191.67p 3,216.60p 3,141.85p 3,204.13p 1171
17/12/2013 3,341.28p 3,416.08p 3,141.80p 3,216.60p 999
16/12/2013 3,341.28p 3,416.08p 3,316.52p 3,416.08p 275
13/12/2013 3,391.15p 3,489.89p 3,291.41p 3,391.15p 478
12/12/2013 3,391.15p 3,441.02p 3,341.28p 3,403.61p 262
11/12/2013 3,391.15p 3,490.89p 3,341.28p 3,341.28p 874
10/12/2013 3,366.21p 3,490.89p 3,341.28p 3,490.89p 439
09/12/2013 3,366.21p 3,470.94p 3,336.29p 3,341.28p 733
06/12/2013 3,391.15p 3,503.35p 3,341.28p 3,416.08p 1236
05/12/2013 3,391.15p 3,450.99p 3,341.28p 3,341.28p 432
04/12/2013 3,540.76p 3,579.40p 3,341.28p 3,341.28p 1087
03/12/2013 3,441.02p 3,553.22p 3,416.08p 3,553.22p 1041
02/12/2013 3,391.15p 3,468.44p 3,341.28p 3,441.02p 2525
29/11/2013 3,391.15p 3,391.15p 3,131.82p 3,341.28p 854
28/11/2013 3,291.41p 3,391.15p 3,191.67p 3,341.28p 410
27/11/2013 3,216.60p 3,241.54p 3,143.79p 3,191.67p 1064
26/11/2013 3,191.67p 3,228.57p 3,116.86p 3,129.33p 620
25/11/2013 3,191.67p 3,268.96p 3,116.86p 3,179.20p 2187
22/11/2013 3,341.28p 3,438.52p 3,141.80p 3,204.13p 2459
21/11/2013 3,366.21p 3,421.07p 3,316.34p 3,316.34p 970
20/11/2013 3,266.47p 3,391.15p 3,266.47p 3,378.68p 817
19/11/2013 3,291.41p 3,453.48p 3,291.41p 3,366.21p 2099
18/11/2013 3,391.15p 3,453.48p 3,368.70p 3,453.48p 918
15/11/2013 3,291.41p 3,447.50p 3,291.41p 3,403.61p 1837
14/11/2013 3,391.15p 3,391.15p 3,191.67p 3,303.87p 2253
13/11/2013 3,590.63p 3,802.57p 3,241.54p 3,391.15p 6964
12/11/2013 3,790.10p 3,874.88p 3,690.36p 3,802.57p 2171
11/11/2013 3,839.97p 3,889.84p 3,795.09p 3,839.97p 1626
08/11/2013 3,889.84p 4,071.37p 3,790.10p 3,889.84p 2296
07/11/2013 4,064.39p 4,099.30p 3,790.10p 3,902.31p 2234
06/11/2013 4,114.26p 4,119.24p 3,989.58p 4,051.92p 1014
05/11/2013 4,139.19p 4,189.06p 3,939.71p 3,989.58p 2364
04/11/2013 3,989.58p 4,139.19p 3,989.58p 4,039.45p 3644
01/11/2013 4,039.45p 4,129.22p 3,893.01p 4,014.52p 10231
31/10/2013 3,964.65p 4,114.26p 3,963.15p 4,014.52p 5546
30/10/2013 3,914.78p 4,125.23p 3,888.65p 4,002.05p 12732
29/10/2013 3,889.84p 3,989.58p 3,790.10p 3,852.44p 21153
28/10/2013 3,640.49p 4,039.45p 3,181.69p 3,715.30p 71508
25/10/2013 3,191.67p 3,211.61p 3,141.80p 3,141.80p 1427
24/10/2013 3,465.95p 3,465.95p 3,141.80p 3,191.67p 18552
23/10/2013 3,391.15p 3,391.15p 3,191.67p 3,241.54p 5320
22/10/2013 3,216.60p 3,296.39p 3,216.60p 3,266.47p 702
21/10/2013 3,291.41p 3,328.81p 3,172.97p 3,216.60p 1373
18/10/2013 3,291.41p 3,378.68p 3,266.47p 3,266.47p 700
17/10/2013 3,366.21p 3,378.68p 3,266.47p 3,266.47p 599
16/10/2013 3,391.15p 3,393.64p 3,268.96p 3,291.41p 1695
15/10/2013 3,462.46p 3,462.46p 3,341.28p 3,378.68p 109
14/10/2013 3,391.15p 3,391.15p 3,268.96p 3,303.87p 730
11/10/2013 3,391.15p 3,430.26p 3,247.82p 3,328.81p 854
10/10/2013 3,391.15p 3,391.15p 3,285.22p 3,353.74p 347
09/10/2013 3,266.47p 3,266.47p 3,091.93p 3,116.86p 1511
08/10/2013 3,341.28p 3,341.28p 3,166.73p 3,216.60p 511
07/10/2013 3,490.89p 3,490.89p 3,136.81p 3,166.73p 5774
04/10/2013 3,316.34p 3,431.04p 3,291.41p 3,316.34p 3697
03/10/2013 3,341.28p 3,478.42p 3,316.34p 3,316.34p 1802
02/10/2013 3,391.15p 3,431.04p 3,306.37p 3,353.74p 1512
01/10/2013 3,590.63p 3,790.10p 3,391.15p 3,453.48p 13411
30/09/2013 3,515.82p 3,540.76p 3,495.62p 3,528.29p 404
27/09/2013 3,690.36p 3,690.36p 3,490.89p 3,540.76p 986
26/09/2013 3,615.56p 3,690.36p 3,603.09p 3,603.09p 847
25/09/2013 3,690.36p 3,690.36p 3,599.35p 3,615.56p 725
24/09/2013 3,540.76p 3,790.10p 3,515.82p 3,640.49p 5152
23/09/2013 3,740.23p 3,740.23p 3,640.49p 3,740.23p 462
20/09/2013 3,640.49p 3,702.83p 3,578.16p 3,590.63p 1586
19/09/2013 3,690.36p 3,790.10p 3,615.56p 3,702.83p 2119
18/09/2013 3,740.23p 3,740.23p 3,640.49p 3,640.49p 1277
17/09/2013 3,765.17p 3,839.97p 3,665.43p 3,727.77p 2715
16/09/2013 3,640.49p 3,790.10p 3,573.17p 3,702.83p 3935
13/09/2013 3,740.23p 3,790.10p 3,590.63p 3,690.36p 1191
12/09/2013 3,790.10p 3,790.10p 3,615.56p 3,677.90p 1325
11/09/2013 3,690.36p 3,790.10p 3,615.56p 3,690.36p 2295
10/09/2013 3,590.63p 3,715.30p 3,478.42p 3,603.09p 1626
09/09/2013 3,490.89p 3,570.68p 3,478.42p 3,478.42p 899
06/09/2013 3,490.89p 3,590.63p 3,441.02p 3,441.02p 710
05/09/2013 3,490.89p 3,515.82p 3,423.56p 3,465.95p 1616
04/09/2013 3,490.89p 3,540.76p 3,406.11p 3,515.82p 836
03/09/2013 3,241.54p 3,590.63p 3,235.35p 3,465.95p 5412
02/09/2013 3,166.73p 3,241.54p 3,141.80p 3,216.60p 570
30/08/2013 3,191.67p 3,236.55p 3,141.80p 3,141.80p 339
29/08/2013 3,291.41p 3,341.28p 3,141.80p 3,179.20p 2370
28/08/2013 3,391.15p 3,392.14p 3,291.41p 3,341.28p 711
27/08/2013 3,316.34p 3,366.21p 3,316.34p 3,316.34p 867
23/08/2013 3,341.28p 3,411.09p 3,341.28p 3,366.21p 704
22/08/2013 3,391.15p 3,411.09p 3,351.25p 3,366.21p 358
21/08/2013 3,465.95p 3,465.95p 3,425.81p 3,428.55p 652
20/08/2013 3,490.89p 3,515.82p 3,416.08p 3,453.48p 289
19/08/2013 3,590.63p 3,590.63p 3,515.82p 3,515.82p 150
16/08/2013 3,490.89p 3,590.63p 3,478.42p 3,565.69p 558
15/08/2013 3,416.08p 3,559.51p 3,374.69p 3,478.42p 1342
14/08/2013 3,391.15p 3,640.49p 3,347.51p 3,453.48p 2370
13/08/2013 3,391.15p 3,460.96p 3,316.34p 3,428.55p 1223
12/08/2013 3,366.21p 3,388.65p 3,324.32p 3,378.68p 72
09/08/2013 3,366.21p 3,387.46p 3,323.82p 3,353.74p 457
08/08/2013 3,391.15p 3,391.15p 3,310.11p 3,341.28p 522
07/08/2013 3,416.08p 3,441.02p 3,241.54p 3,328.81p 401

*Close Price adjusted for both dividends and splits