Cabot Oil & Gas (NY: COG )

15.86 USD -0.01 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 18.75 18.97 18.54 18.78 6,310,106 -0.01(-0.05%)
Mar 30, 2021 19.02 19.13 18.64 18.79 5,357,183 -0.44(-2.29%)
Mar 29, 2021 19.10 19.44 18.97 19.23 3,524,229 +0.05(+0.26%)
Mar 26, 2021 18.92 19.26 18.84 19.18 5,357,000 +0.46(+2.46%)
Mar 25, 2021 18.18 18.78 18.10 18.72 6,089,059 +0.49(+2.69%)
Mar 24, 2021 18.05 18.51 18.03 18.23 4,447,222 +0.27(+1.50%)
Mar 23, 2021 17.73 18.27 17.64 17.96 5,565,396 -0.04(-0.22%)
Mar 22, 2021 17.81 18.18 17.61 18.00 4,502,883 -0.05(-0.28%)
Mar 19, 2021 17.93 18.23 17.74 18.05 9,950,700 +0.16(+0.89%)
Mar 18, 2021 18.43 18.46 17.85 17.89 7,096,713 -0.64(-3.45%)
Mar 17, 2021 18.87 18.97 18.49 18.53 5,989,550 -0.32(-1.70%)
Mar 16, 2021 18.80 19.08 18.62 18.85 3,127,941 -0.11(-0.58%)
Mar 15, 2021 18.80 19.15 18.57 18.96 4,999,850 +0.16(+0.85%)
Mar 12, 2021 19.40 19.48 18.67 18.80 4,799,400 -0.50(-2.59%)
Mar 11, 2021 19.20 19.55 19.01 19.30 4,984,443 +0.11(+0.57%)
Mar 10, 2021 18.57 19.32 18.51 19.19 6,434,136 +0.66(+3.56%)
Mar 09, 2021 18.80 19.09 18.51 18.53 5,338,990 -0.54(-2.83%)
Mar 08, 2021 19.23 19.28 18.77 19.07 7,261,707 +0.10(+0.53%)
Mar 05, 2021 18.86 19.11 18.18 18.97 6,253,700 +0.32(+1.72%)
Mar 04, 2021 18.72 19.23 18.38 18.65 7,905,271 -0.03(-0.16%)
Mar 03, 2021 18.90 19.07 18.67 18.68 4,701,714 -0.09(-0.48%)
Mar 02, 2021 18.92 19.27 18.75 18.77 4,787,756 -0.09(-0.48%)
Mar 01, 2021 18.65 19.01 18.31 18.86 6,303,204 +0.35(+1.89%)
Feb 26, 2021 18.89 19.06 18.06 18.51 5,675,200 -0.40(-2.12%)
Feb 25, 2021 18.98 19.24 18.74 18.91 8,331,141 -0.29(-1.51%)
Feb 24, 2021 18.47 19.30 17.96 19.20 9,805,664 +1.14(+6.31%)
Feb 23, 2021 18.49 18.49 17.37 18.06 5,204,952 -0.28(-1.53%)
Feb 22, 2021 18.59 18.93 18.27 18.34 5,161,213 -0.22(-1.19%)
Feb 19, 2021 18.20 18.72 18.16 18.56 4,375,000 +0.50(+2.77%)
Feb 18, 2021 18.49 18.58 17.93 18.06 8,392,775 -0.52(-2.80%)
Feb 17, 2021 18.45 18.76 18.00 18.58 7,560,181 +0.27(+1.47%)
Feb 16, 2021 18.62 18.75 17.96 18.31 6,500,321 +0.08(+0.44%)
Feb 12, 2021 17.30 18.26 17.27 18.23 3,433,500 +0.82(+4.71%)
Feb 11, 2021 17.86 17.96 17.17 17.41 4,800,317 -0.40(-2.25%)
Feb 10, 2021 17.63 17.84 17.42 17.81 5,471,561 +0.32(+1.83%)
Feb 09, 2021 17.62 17.74 17.27 17.49 7,108,611 -0.32(-1.80%)
Feb 08, 2021 17.68 17.92 17.42 17.81 5,944,322 +0.25(+1.42%)
Feb 05, 2021 19.00 19.08 17.56 17.56 12,536,600 -1.31(-6.94%)
Feb 04, 2021 18.99 19.12 18.76 18.87 4,326,247 -0.07(-0.37%)
Feb 03, 2021 18.12 19.15 18.12 18.94 4,955,002 +0.67(+3.67%)
Feb 02, 2021 19.09 19.10 18.26 18.27 4,339,073 -0.34(-1.83%)
Feb 01, 2021 18.75 19.05 18.50 18.61 5,675,279 +0.28(+1.53%)
Jan 29, 2021 18.30 19.08 18.17 18.33 6,913,300 -0.05(-0.27%)
Jan 28, 2021 19.15 19.19 18.24 18.38 5,613,188 -0.67(-3.52%)
Jan 27, 2021 18.25 19.26 17.93 19.05 6,895,580 +0.66(+3.59%)
Jan 26, 2021 18.83 19.05 18.38 18.39 3,303,221 -0.30(-1.61%)
Jan 25, 2021 18.65 19.22 18.37 18.69 5,322,106 +0.15(+0.81%)
Jan 22, 2021 18.10 18.62 17.88 18.54 4,295,100 +0.18(+0.98%)
Jan 21, 2021 18.24 18.62 17.92 18.36 4,136,760 +0.04(+0.22%)
Jan 20, 2021 18.52 18.64 18.17 18.32 5,172,372 -0.29(-1.56%)
Jan 19, 2021 18.98 19.14 18.59 18.61 5,020,962 -0.46(-2.41%)
Jan 15, 2021 19.18 19.42 19.00 19.07 5,080,100 -0.23(-1.19%)
Jan 14, 2021 19.01 19.51 18.88 19.30 4,240,105 +0.38(+2.01%)
Jan 13, 2021 18.61 19.18 18.46 18.92 5,966,614 +0.34(+1.83%)
Jan 12, 2021 18.27 18.94 18.06 18.58 8,197,129 +0.54(+2.99%)
Jan 11, 2021 16.99 18.12 16.95 18.04 5,458,617 +0.77(+4.46%)
Jan 08, 2021 17.40 17.49 17.12 17.27 4,574,900 -0.15(-0.86%)
Jan 07, 2021 17.10 17.59 16.84 17.42 5,839,184 +0.35(+2.05%)
Jan 06, 2021 16.42 17.09 16.33 17.07 7,646,848 +0.31(+1.85%)
Jan 05, 2021 16.80 17.25 16.70 16.76 6,323,941 +0.16(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.