Cabot Oil & Gas (NY: COG )

16.00 USD +0.10 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 34.20 34.31 33.95 34.14 7,208,533 -0.06(-0.18%)
Jun 27, 2014 33.99 34.38 33.94 34.20 3,551,715 +0.11(+0.32%)
Jun 26, 2014 34.34 34.49 33.95 34.09 4,978,703 -0.21(-0.61%)
Jun 25, 2014 33.89 34.37 33.75 34.30 7,204,149 +0.49(+1.45%)
Jun 24, 2014 34.34 34.66 33.60 33.81 10,663,853 -1.25(-3.57%)
Jun 23, 2014 34.75 35.45 34.43 35.06 5,040,954 +0.31(+0.89%)
Jun 20, 2014 35.14 35.17 34.50 34.75 5,020,960 -0.21(-0.60%)
Jun 19, 2014 34.96 35.08 34.61 34.96 3,331,672 -0.01(-0.03%)
Jun 18, 2014 34.89 35.00 34.51 34.97 3,890,823 +0.19(+0.55%)
Jun 17, 2014 34.62 34.95 34.49 34.78 4,157,691 +0.09(+0.26%)
Jun 16, 2014 34.84 34.95 34.35 34.69 5,273,600 +0.02(+0.06%)
Jun 13, 2014 35.19 35.19 34.56 34.67 6,330,563 -0.59(-1.67%)
Jun 12, 2014 35.09 35.63 34.96 35.26 4,208,249 +0.30(+0.86%)
Jun 11, 2014 34.72 35.09 34.64 34.96 4,529,452 -0.05(-0.14%)
Jun 10, 2014 35.65 35.76 34.63 35.01 6,530,222 -1.08(-2.99%)
Jun 06, 2014 36.32 36.47 35.88 36.09 4,794,502 -0.16(-0.44%)
Jun 05, 2014 36.14 36.46 35.97 36.25 3,277,772 +0.26(+0.72%)
Jun 04, 2014 35.98 36.49 35.81 35.99 4,699,222 -0.18(-0.50%)
Jun 03, 2014 35.79 36.24 35.72 36.17 3,136,259 +0.25(+0.70%)
Jun 02, 2014 36.21 36.44 35.89 35.92 3,918,799 -0.32(-0.88%)
May 30, 2014 36.34 36.70 36.04 36.24 5,205,375 -0.30(-0.82%)
May 29, 2014 36.10 36.61 35.96 36.54 4,409,723 +0.58(+1.61%)
May 28, 2014 36.62 36.62 35.83 35.96 5,231,954 -0.43(-1.18%)
May 27, 2014 36.00 36.54 35.71 36.39 3,615,639 +0.62(+1.73%)
May 23, 2014 36.17 35.77 35.77 35.77 3,895,500 -0.23(-0.64%)
May 22, 2014 36.66 36.66 36.00 36.00 2,409,102 -0.73(-1.99%)
May 21, 2014 36.00 36.82 35.86 36.73 4,971,515 +0.41(+1.13%)
May 20, 2014 36.70 36.76 36.19 36.32 3,989,158 -0.40(-1.09%)
May 19, 2014 36.52 37.04 36.32 36.72 3,692,736 +0.21(+0.58%)
May 16, 2014 37.15 37.16 36.37 36.51 5,423,568 -0.70(-1.88%)
May 15, 2014 37.00 37.37 36.63 37.21 6,718,922 +0.09(+0.24%)
May 14, 2014 37.42 37.77 36.98 37.12 4,538,096 -0.38(-1.01%)
May 13, 2014 37.36 37.77 37.27 37.50 6,320,866 +0.31(+0.83%)
May 12, 2014 36.93 37.24 36.56 37.19 6,273,836 +0.28(+0.76%)
May 09, 2014 37.25 37.42 36.77 36.91 6,194,360 -0.34(-0.91%)
May 08, 2014 37.92 38.01 37.16 37.25 7,905,867 -0.80(-2.10%)
May 07, 2014 38.87 39.06 37.80 38.05 6,809,218 -0.50(-1.30%)
May 06, 2014 38.76 39.09 38.50 38.55 6,442,242 -0.06(-0.16%)
May 05, 2014 38.70 38.83 38.33 38.61 5,511,534 -0.17(-0.44%)
May 02, 2014 39.00 39.04 38.20 38.78 8,940,748 -0.62(-1.57%)
May 01, 2014 39.26 39.46 38.99 39.40 8,810,243 +0.12(+0.31%)
Apr 30, 2014 38.86 39.33 38.43 39.28 6,948,070 +0.15(+0.38%)
Apr 29, 2014 39.00 39.24 38.75 39.13 10,229,205 +0.29(+0.75%)
Apr 28, 2014 38.45 38.90 38.12 38.84 7,755,678 +0.66(+1.73%)
Apr 25, 2014 37.65 38.58 37.22 38.18 9,518,151 +0.21(+0.55%)
Apr 24, 2014 36.95 38.50 36.90 37.97 14,807,357 +1.83(+5.06%)
Apr 23, 2014 35.96 36.59 35.73 36.14 9,500,659 +0.49(+1.37%)
Apr 22, 2014 35.03 35.99 34.85 35.65 10,786,711 +0.53(+1.51%)
Apr 21, 2014 34.78 35.14 34.56 35.12 5,437,817 +0.20(+0.57%)
Apr 17, 2014 34.03 34.92 34.92 34.92 9,741,100 +0.87(+2.56%)
Apr 16, 2014 33.18 34.08 33.13 34.05 6,435,075 +1.08(+3.28%)
Apr 15, 2014 32.73 33.18 32.46 32.97 6,307,837 +0.21(+0.64%)
Apr 14, 2014 32.63 33.02 32.47 32.76 5,387,339 +0.35(+1.08%)
Apr 11, 2014 32.35 32.83 32.35 32.41 6,258,083 -0.09(-0.28%)
Apr 10, 2014 33.48 33.75 32.17 32.50 20,665,760 -1.59(-4.66%)
Apr 09, 2014 34.51 34.52 33.74 34.09 5,251,434 -0.48(-1.39%)
Apr 08, 2014 34.13 34.60 33.70 34.57 7,011,844 +0.55(+1.62%)
Apr 07, 2014 34.50 34.62 33.72 34.02 5,608,065 -0.55(-1.59%)
Apr 04, 2014 35.71 35.74 34.50 34.57 8,711,823 -0.92(-2.59%)
Apr 03, 2014 35.10 35.64 34.92 35.49 7,207,084 +0.56(+1.60%)
Apr 02, 2014 34.30 35.08 34.29 34.93 6,734,344 +0.65(+1.90%)
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.