Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cabot Oil & Gas (NY: COG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 19.27 19.39 18.99 19.16 15,322,848 -0.17(-0.88%)
Jul 30, 2019 19.09 19.48 19.06 19.33 14,935,525 +0.20(+1.05%)
Jul 29, 2019 19.34 19.56 19.00 19.13 15,141,228 -0.03(-0.16%)
Jul 26, 2019 20.54 20.54 19.04 19.16 22,654,100 -2.63(-12.07%)
Jul 25, 2019 22.20 22.39 21.70 21.79 6,219,312 -0.32(-1.45%)
Jul 24, 2019 22.33 22.40 22.07 22.11 4,301,294 -0.16(-0.72%)
Jul 23, 2019 22.26 22.38 22.06 22.27 4,257,656 +0.01(+0.04%)
Jul 22, 2019 22.38 22.48 22.04 22.26 4,100,527 -0.06(-0.27%)
Jul 19, 2019 22.43 22.56 22.30 22.32 4,141,300 -0.08(-0.36%)
Jul 18, 2019 22.32 22.57 22.32 22.40 4,598,342 +0.01(+0.04%)
Jul 17, 2019 23.18 23.22 22.35 22.39 6,688,734 -0.86(-3.70%)
Jul 16, 2019 23.47 23.55 23.07 23.25 4,413,821 -0.26(-1.11%)
Jul 15, 2019 23.79 23.94 23.50 23.51 5,320,478 -0.49(-2.04%)
Jul 12, 2019 23.94 24.06 23.81 24.00 2,900,800 +0.19(+0.80%)
Jul 11, 2019 24.06 24.06 23.54 23.81 3,006,251 -0.22(-0.92%)
Jul 10, 2019 24.00 24.12 23.79 24.03 3,510,486 +0.10(+0.42%)
Jul 09, 2019 23.80 24.02 23.50 23.93 4,705,542 +0.09(+0.38%)
Jul 08, 2019 23.70 23.92 23.56 23.84 5,143,579 +0.20(+0.85%)
Jul 05, 2019 23.53 23.70 23.36 23.64 4,138,100 +0.11(+0.47%)
Jul 03, 2019 23.16 23.65 23.08 23.53 4,495,600 +0.51(+2.22%)
Jul 02, 2019 23.23 23.37 22.96 23.02 6,522,543 +0.01(+0.04%)
Jul 01, 2019 23.16 23.28 22.83 23.01 5,502,014 +0.05(+0.22%)
Jun 28, 2019 22.61 22.96 22.61 22.96 6,194,500 +0.30(+1.32%)
Jun 27, 2019 22.59 22.82 22.43 22.66 5,151,526 +0.03(+0.13%)
Jun 26, 2019 23.05 23.19 22.50 22.63 6,750,113 -0.33(-1.44%)
Jun 25, 2019 23.10 23.22 22.93 22.96 5,639,872 -0.27(-1.16%)
Jun 24, 2019 23.44 23.59 23.20 23.23 6,240,547 -0.20(-0.85%)
Jun 21, 2019 23.53 23.60 23.29 23.43 7,354,300 -0.16(-0.68%)
Jun 20, 2019 24.31 24.44 23.53 23.59 7,070,666 -0.48(-1.99%)
Jun 19, 2019 23.79 24.18 23.58 24.07 6,303,160 +0.19(+0.80%)
Jun 18, 2019 24.26 24.33 23.82 23.88 5,690,098 -0.12(-0.50%)
Jun 17, 2019 23.68 24.05 23.58 24.00 6,997,878 +0.23(+0.97%)
Jun 14, 2019 23.97 24.13 23.73 23.77 4,864,300 -0.13(-0.54%)
Jun 13, 2019 23.92 24.16 23.57 23.90 4,250,187 +0.18(+0.76%)
Jun 12, 2019 23.85 23.96 23.52 23.72 7,253,225 -0.27(-1.13%)
Jun 11, 2019 24.23 24.35 23.70 23.99 6,823,541 -0.19(-0.79%)
Jun 10, 2019 25.42 25.46 24.09 24.18 8,781,087 -1.26(-4.95%)
Jun 07, 2019 25.57 25.85 25.34 25.44 7,642,500 +0.01(+0.04%)
Jun 06, 2019 25.33 25.59 25.23 25.43 5,421,205 +0.15(+0.59%)
Jun 05, 2019 25.64 25.67 24.97 25.28 4,714,388 -0.20(-0.78%)
Jun 04, 2019 25.32 25.72 25.24 25.48 6,589,552 +0.19(+0.75%)
Jun 03, 2019 25.06 25.32 24.98 25.29 5,658,352 +0.27(+1.08%)
May 31, 2019 24.88 25.36 24.86 25.02 4,648,200 -0.15(-0.60%)
May 30, 2019 25.16 25.36 24.90 25.17 5,101,059 -0.10(-0.40%)
May 29, 2019 25.41 25.55 25.16 25.27 7,715,666 -0.43(-1.67%)
May 28, 2019 25.61 25.80 25.45 25.70 10,783,513 +0.00(+0.00%)
May 24, 2019 25.65 25.83 25.39 25.70 6,153,500 +0.09(+0.35%)
May 23, 2019 26.27 26.32 25.50 25.61 9,817,722 -0.99(-3.72%)
May 22, 2019 27.27 27.32 26.46 26.60 7,093,232 -0.75(-2.74%)
May 21, 2019 26.59 27.41 26.38 27.35 7,611,821 +0.90(+3.40%)
May 20, 2019 26.26 26.52 26.17 26.45 5,570,105 +0.28(+1.07%)
May 17, 2019 26.07 26.37 26.05 26.17 5,949,300 -0.10(-0.38%)
May 16, 2019 26.46 26.66 26.17 26.27 5,469,020 -0.09(-0.34%)
May 15, 2019 26.08 26.49 26.03 26.36 4,551,239 +0.06(+0.23%)
May 14, 2019 25.82 26.48 25.79 26.30 5,359,000 +0.46(+1.78%)
May 13, 2019 25.80 25.92 25.56 25.84 5,506,649 -0.12(-0.46%)
May 10, 2019 25.92 26.09 25.64 25.96 5,027,000 +0.02(+0.08%)
May 09, 2019 25.46 25.97 25.43 25.94 5,564,847 +0.36(+1.41%)
May 08, 2019 25.48 25.92 25.40 25.58 5,280,400 +0.08(+0.31%)
May 07, 2019 25.38 25.66 25.18 25.50 6,160,114 +0.03(+0.12%)
May 06, 2019 25.15 25.56 25.05 25.47 5,744,708 +0.10(+0.39%)
May 03, 2019 25.23 25.62 25.07 25.37 5,706,000 +0.26(+1.04%)
May 02, 2019 25.22 25.48 25.06 25.11 7,044,233 -0.27(-1.06%)
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.