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 (%)
Jun 30, 2020 16.58 16.74 16.27 16.68 5,808,238 +0.12(+0.70%)
Jun 29, 2020 16.19 16.72 16.13 16.56 5,223,179 +0.48(+2.96%)
Jun 26, 2020 16.59 16.62 15.94 16.09 11,929,797 -0.58(-3.49%)
Jun 25, 2020 17.25 17.44 16.52 16.67 5,924,797 -0.73(-4.19%)
Jun 24, 2020 17.51 17.88 17.33 17.40 5,314,920 -0.24(-1.38%)
Jun 23, 2020 17.71 17.90 17.47 17.64 5,704,174 +0.10(+0.55%)
Jun 22, 2020 17.97 18.12 17.42 17.54 5,097,973 -0.60(-3.32%)
Jun 19, 2020 18.56 18.56 17.87 18.15 12,099,748 -0.08(-0.43%)
Jun 18, 2020 18.22 18.57 18.05 18.22 3,683,375 -0.12(-0.64%)
Jun 17, 2020 18.57 18.75 18.24 18.34 5,273,042 -0.41(-2.18%)
Jun 16, 2020 19.13 19.23 18.48 18.75 4,911,743 -0.09(-0.46%)
Jun 15, 2020 18.97 19.25 18.51 18.83 7,856,638 -0.65(-3.34%)
Jun 12, 2020 19.61 19.92 19.02 19.49 5,600,068 -0.07(-0.35%)
Jun 11, 2020 19.19 20.22 18.95 19.55 6,806,991 -0.10(-0.49%)
Jun 10, 2020 21.16 21.42 19.63 19.65 7,167,643 -1.64(-7.71%)
Jun 09, 2020 21.36 22.01 20.50 21.29 9,342,022 -0.43(-1.97%)
Jun 08, 2020 19.69 21.73 19.69 21.72 8,222,475 +1.89(+9.55%)
Jun 05, 2020 19.64 19.90 19.45 19.82 7,474,071 +0.43(+2.20%)
Jun 04, 2020 19.63 19.84 19.11 19.40 4,540,161 -0.36(-1.82%)
Jun 03, 2020 19.98 20.00 19.54 19.76 4,604,967 +0.14(+0.69%)
Jun 02, 2020 19.38 19.62 19.08 19.62 5,923,243 +0.37(+1.92%)
Jun 01, 2020 18.69 19.37 18.31 19.25 7,085,596 -0.01(-0.05%)
May 29, 2020 18.73 19.54 18.60 19.26 8,529,626 +0.50(+2.69%)
May 28, 2020 19.63 20.23 18.65 18.76 5,981,106 -0.98(-4.97%)
May 27, 2020 19.11 19.82 19.07 19.74 6,468,103 +0.83(+4.42%)
May 26, 2020 18.51 19.16 18.33 18.90 5,587,437 +0.55(+3.02%)
May 22, 2020 18.07 18.42 17.71 18.35 4,083,067 +0.26(+1.45%)
May 21, 2020 18.35 18.50 17.93 18.09 7,958,413 -0.27(-1.48%)
May 20, 2020 17.85 18.45 17.65 18.36 6,393,302 +0.68(+3.84%)
May 19, 2020 18.00 18.22 17.68 17.68 4,286,105 -0.25(-1.41%)
May 18, 2020 18.30 18.56 17.72 17.93 5,704,817 +0.21(+1.20%)
May 15, 2020 18.06 18.19 17.67 17.72 4,134,877 -0.39(-2.14%)
May 14, 2020 17.98 18.44 17.67 18.11 5,606,256 -0.12(-0.64%)
May 13, 2020 18.30 18.48 17.92 18.22 5,046,301 -0.13(-0.69%)
May 12, 2020 18.72 18.97 18.34 18.35 5,284,882 -0.34(-1.81%)
May 11, 2020 19.68 19.92 18.62 18.69 5,073,211 -1.12(-5.66%)
May 08, 2020 19.39 19.85 19.39 19.81 3,629,084 +0.51(+2.65%)
May 07, 2020 19.13 19.61 19.10 19.30 5,636,664 +0.37(+1.94%)
May 06, 2020 19.66 19.71 18.88 18.93 5,428,548 -0.76(-3.87%)
May 05, 2020 19.94 20.24 19.60 19.69 5,424,935 +0.13(+0.64%)
May 04, 2020 19.82 20.10 19.08 19.57 6,670,279 +0.04(+0.20%)
May 01, 2020 19.95 20.20 18.58 19.53 8,344,367 -1.35(-6.48%)
Apr 30, 2020 20.30 21.23 19.96 20.88 9,163,518 +0.82(+4.09%)
Apr 29, 2020 19.92 20.48 19.53 20.06 5,888,344 +0.22(+1.12%)
Apr 28, 2020 20.63 20.63 19.60 19.84 6,670,042 -0.53(-2.61%)
Apr 27, 2020 19.76 20.61 19.60 20.37 6,446,129 +0.63(+3.18%)
Apr 24, 2020 19.82 20.05 19.45 19.74 9,482,649 +0.39(+2.00%)
Apr 23, 2020 20.39 20.39 19.15 19.35 9,886,203 -0.66(-3.28%)
Apr 22, 2020 20.62 20.82 19.87 20.01 7,569,181 -0.30(-1.47%)
Apr 21, 2020 20.76 21.47 20.02 20.31 8,422,170 -0.38(-1.82%)
Apr 20, 2020 19.63 21.38 19.59 20.69 9,480,765 +0.44(+2.19%)
Apr 17, 2020 19.01 20.26 18.78 20.24 9,341,205 +1.59(+8.54%)
Apr 16, 2020 19.41 20.04 18.47 18.65 8,208,445 -0.66(-3.40%)
Apr 15, 2020 18.42 19.36 18.33 19.31 7,365,345 +0.43(+2.30%)
Apr 14, 2020 18.49 19.13 18.19 18.87 6,153,611 +0.54(+2.95%)
Apr 13, 2020 18.74 19.27 18.08 18.33 5,282,328 +0.10(+0.53%)
Apr 09, 2020 18.35 18.98 17.86 18.23 7,468,367 -0.30(-1.62%)
Apr 08, 2020 17.96 18.61 17.24 18.53 5,310,566 +0.78(+4.41%)
Apr 07, 2020 17.82 18.28 17.27 17.75 7,860,353 +0.10(+0.55%)
Apr 06, 2020 16.88 18.05 16.61 17.65 6,994,930 +0.90(+5.36%)
Apr 03, 2020 16.45 16.97 16.15 16.76 9,433,983 +0.63(+3.89%)
Apr 02, 2020 16.32 17.24 14.90 16.13 15,454,370 +0.06(+0.36%)
Apr 01, 2020 16.30 16.96 15.71 16.07 9,316,193 -0.53(-3.20%)
Mar 31, 2020 17.19 17.32 16.15 16.60 9,878,105 -0.31(-1.83%)
Mar 30, 2020 15.46 17.09 15.46 16.91 9,154,034 +1.23(+7.82%)
Mar 27, 2020 15.93 16.52 15.50 15.68 10,725,306 -0.61(-3.73%)
Mar 26, 2020 16.04 17.32 15.55 16.29 9,262,521 +0.40(+2.49%)
Mar 25, 2020 15.93 16.92 15.41 15.90 9,250,209 +0.11(+0.67%)
Mar 24, 2020 14.05 15.94 13.70 15.79 9,829,764 +2.13(+15.63%)
Mar 23, 2020 14.58 14.67 12.71 13.66 9,701,416 -0.75(-5.23%)
Mar 20, 2020 16.18 16.21 14.33 14.41 11,794,213 -1.92(-11.77%)
Mar 19, 2020 18.07 18.19 15.77 16.33 13,184,054 -1.54(-8.59%)
Mar 18, 2020 17.95 18.57 16.90 17.87 16,530,449 -0.57(-3.09%)
Mar 17, 2020 16.90 19.09 16.87 18.44 17,036,850 +1.91(+11.57%)
Mar 16, 2020 16.50 19.83 16.32 16.52 21,020,674 -1.22(-6.86%)
Mar 13, 2020 15.93 18.11 15.67 17.74 20,867,338 +2.25(+14.53%)
Mar 12, 2020 15.39 16.75 14.73 15.49 25,228,384 -0.16(-1.05%)
Mar 11, 2020 16.07 16.41 15.49 15.65 16,412,822 -0.71(-4.31%)
Mar 10, 2020 16.00 17.02 15.21 16.36 23,406,264 +0.05(+0.30%)
Mar 09, 2020 15.51 18.49 15.51 16.31 49,156,816 +0.50(+3.18%)
Mar 06, 2020 14.01 16.09 13.99 15.81 23,389,410 +1.40(+9.72%)
Mar 05, 2020 14.07 14.42 14.03 14.41 10,493,986 -0.02(-0.13%)
Mar 04, 2020 14.47 14.51 13.94 14.43 10,640,702 +0.14(+1.01%)
Mar 03, 2020 14.00 14.53 13.78 14.28 13,084,288 +0.23(+1.65%)
Mar 02, 2020 13.58 14.18 13.21 14.05 11,426,555 +0.60(+4.45%)
Feb 28, 2020 12.65 13.47 12.61 13.45 18,396,106 +0.41(+3.11%)
Feb 27, 2020 13.85 13.86 13.04 13.05 17,846,724 -1.11(-7.84%)
Feb 26, 2020 14.23 14.46 13.95 14.16 9,746,989 +0.06(+0.41%)
Feb 25, 2020 14.60 14.62 13.77 14.10 10,940,445 -0.43(-2.99%)
Feb 24, 2020 14.07 14.65 14.01 14.53 12,230,293 +0.15(+1.07%)
Feb 21, 2020 14.29 14.64 13.93 14.38 10,433,720 -0.44(-3.00%)
Feb 20, 2020 15.01 15.06 14.63 14.82 8,364,315 -0.24(-1.60%)
Feb 19, 2020 14.76 15.12 14.68 15.07 6,838,620 +0.29(+1.96%)
Feb 18, 2020 14.21 14.83 14.12 14.78 6,595,693 +0.48(+3.38%)
Feb 14, 2020 14.56 14.68 14.26 14.29 5,900,368 -0.26(-1.79%)
Feb 13, 2020 14.41 14.64 14.31 14.55 6,695,303 +0.11(+0.74%)
Feb 12, 2020 14.47 14.60 14.19 14.45 5,583,671 +0.19(+1.36%)
Feb 11, 2020 14.31 14.33 14.07 14.25 5,056,491 +0.11(+0.75%)
Feb 10, 2020 13.98 14.16 13.88 14.15 7,895,707 +0.01(+0.07%)
Feb 07, 2020 14.15 14.23 13.96 14.14 5,498,298 -0.13(-0.88%)
Feb 06, 2020 14.43 14.46 14.21 14.26 5,209,880 -0.10(-0.67%)
Feb 05, 2020 14.07 14.51 14.06 14.36 10,108,270 +0.44(+3.19%)
Feb 04, 2020 13.91 14.25 13.83 13.92 8,510,501 +0.24(+1.77%)
Feb 03, 2020 13.59 13.91 13.59 13.68 6,207,735 +0.07(+0.50%)
Jan 31, 2020 13.69 13.81 13.54 13.61 8,268,882 -0.21(-1.54%)
Jan 30, 2020 13.73 13.98 13.67 13.82 6,591,436 -0.01(-0.07%)
Jan 29, 2020 14.24 14.31 13.81 13.83 7,151,708 -0.38(-2.65%)
Jan 28, 2020 14.01 14.27 13.91 14.21 12,325,710 +0.28(+2.01%)
Jan 27, 2020 14.01 14.07 13.59 13.93 10,877,087 -0.21(-1.50%)
Jan 24, 2020 14.63 14.66 13.95 14.14 11,486,991 -0.57(-3.87%)
Jan 23, 2020 14.70 14.94 14.53 14.71 11,509,777 -0.10(-0.65%)
Jan 22, 2020 14.98 15.07 14.74 14.80 9,035,130 -0.09(-0.58%)
Jan 21, 2020 15.98 16.02 14.88 14.89 15,982,413 -1.24(-7.67%)
Jan 17, 2020 16.68 16.68 16.11 16.13 6,348,552 -0.54(-3.22%)
Jan 16, 2020 16.74 17.09 16.63 16.67 5,526,793 +0.03(+0.17%)
Jan 15, 2020 16.62 16.69 16.53 16.64 5,182,021 -0.16(-0.97%)
Jan 14, 2020 16.44 16.81 16.42 16.80 6,370,483 +0.31(+1.86%)
Jan 13, 2020 16.73 16.77 16.26 16.49 7,908,767 -0.29(-1.72%)
Jan 10, 2020 16.57 16.88 16.40 16.78 7,734,177 +0.22(+1.33%)
Jan 09, 2020 16.14 16.57 15.95 16.56 11,034,382 +0.39(+2.43%)
Jan 08, 2020 16.55 16.68 16.02 16.17 11,209,299 -0.64(-3.82%)
Jan 07, 2020 16.56 16.82 16.37 16.81 7,280,132 +0.10(+0.57%)
Jan 06, 2020 16.73 16.77 16.44 16.71 8,742,660 +0.13(+0.81%)
Jan 03, 2020 16.80 16.83 16.45 16.58 7,187,327 +0.05(+0.29%)
Jan 02, 2020 16.81 16.89 16.24 16.53 8,429,791 -0.17(-1.03%)
Dec 31, 2019 16.35 16.76 16.27 16.70 5,032,859 +0.27(+1.63%)
Dec 30, 2019 16.52 16.61 16.36 16.44 6,033,862 -0.09(-0.52%)
Dec 27, 2019 16.73 16.73 16.47 16.52 5,980,545 -0.15(-0.92%)
Dec 26, 2019 16.84 16.87 16.60 16.68 4,988,364 -0.06(-0.34%)
Dec 24, 2019 16.87 17.08 16.66 16.73 4,825,354 -0.14(-0.85%)
Dec 23, 2019 16.58 16.91 16.51 16.88 8,118,706 +0.17(+1.03%)
Dec 20, 2019 16.53 16.70 16.32 16.70 12,449,577 +0.38(+2.35%)
Dec 19, 2019 16.08 16.49 16.06 16.32 6,923,666 +0.15(+0.95%)
Dec 18, 2019 15.99 16.24 15.95 16.17 9,101,271 +0.15(+0.96%)
Dec 17, 2019 16.13 16.31 15.95 16.01 7,410,528 -0.19(-1.18%)
Dec 16, 2019 15.55 16.21 15.54 16.21 10,666,179 +0.76(+4.91%)
Dec 13, 2019 15.57 15.62 15.27 15.45 6,576,693 -0.06(-0.37%)
Dec 12, 2019 15.42 15.63 15.34 15.51 8,590,182 +0.15(+1.00%)
Dec 11, 2019 15.48 15.53 15.34 15.35 6,700,513 -0.18(-1.17%)
Dec 10, 2019 15.41 15.61 15.33 15.53 5,260,037 +0.08(+0.50%)
Dec 09, 2019 15.21 15.68 15.14 15.46 6,816,447 +0.03(+0.19%)
Dec 06, 2019 15.40 15.63 15.35 15.43 7,338,031 +0.12(+0.75%)
Dec 05, 2019 15.53 15.68 15.12 15.31 10,377,353 -0.13(-0.87%)
Dec 04, 2019 15.06 15.48 14.99 15.45 9,102,874 +0.37(+2.48%)
Dec 03, 2019 15.35 15.35 14.98 15.07 14,380,392 -0.28(-1.81%)
Dec 02, 2019 15.36 15.44 15.08 15.35 12,153,677 +0.06(+0.38%)
Nov 29, 2019 15.37 15.51 15.21 15.29 4,138,950 -0.30(-1.91%)
Nov 27, 2019 15.35 15.76 15.28 15.59 11,797,463 +0.23(+1.50%)
Nov 26, 2019 16.00 16.04 15.27 15.36 14,934,883 -0.65(-4.07%)
Nov 25, 2019 15.44 16.13 15.43 16.01 9,267,108 +0.29(+1.83%)
Nov 22, 2019 15.50 15.87 15.28 15.73 12,283,969 +0.33(+2.12%)
Nov 21, 2019 15.74 15.79 15.31 15.40 10,317,234 -0.33(-2.07%)
Nov 20, 2019 16.12 16.19 15.65 15.73 9,476,374 -0.49(-3.02%)
Nov 19, 2019 16.48 16.57 16.17 16.22 8,352,825 -0.26(-1.57%)
Nov 18, 2019 17.32 17.37 16.41 16.47 8,745,090 -0.96(-5.50%)
Nov 15, 2019 17.09 17.48 16.88 17.43 8,789,629 +0.31(+1.79%)
Nov 14, 2019 17.09 17.32 17.05 17.13 5,430,412 -0.05(-0.28%)
Nov 13, 2019 17.04 17.27 17.02 17.17 6,051,661 +0.10(+0.56%)
Nov 12, 2019 17.09 17.12 16.92 17.08 8,779,983 +0.06(+0.34%)
Nov 11, 2019 17.28 17.41 16.98 17.02 6,351,227 -0.60(-3.43%)
Nov 08, 2019 17.48 17.78 17.43 17.63 4,745,311 +0.01(+0.05%)
Nov 07, 2019 17.75 17.83 17.42 17.62 7,315,235 -0.02(-0.11%)
Nov 06, 2019 17.25 17.84 17.18 17.64 7,024,862 +0.26(+1.49%)
Nov 05, 2019 17.96 18.09 17.33 17.38 12,055,625 -0.52(-2.90%)
Nov 04, 2019 17.85 18.14 17.75 17.89 8,496,236 +0.31(+1.74%)
Nov 01, 2019 17.78 17.88 17.55 17.59 7,277,416 -0.20(-1.13%)
Oct 31, 2019 17.67 17.86 17.44 17.79 7,041,597 +0.14(+0.81%)
Oct 30, 2019 18.24 18.24 17.61 17.65 6,766,146 -0.45(-2.48%)
Oct 29, 2019 17.34 18.26 17.26 18.09 7,508,436 +0.81(+4.69%)
Oct 28, 2019 17.64 18.14 17.28 17.28 7,456,553 -0.67(-3.72%)
Oct 25, 2019 17.67 18.46 17.49 17.95 9,873,455 +0.33(+1.90%)
Oct 24, 2019 17.75 17.76 17.22 17.62 8,252,695 -0.06(-0.32%)
Oct 23, 2019 17.64 17.91 17.41 17.68 8,657,697 +0.00(+0.00%)
Oct 22, 2019 17.40 17.95 17.39 17.68 6,992,318 +0.26(+1.48%)
Oct 21, 2019 17.07 17.47 16.84 17.42 7,206,449 +0.29(+1.67%)
Oct 18, 2019 17.10 17.37 17.10 17.13 4,399,728 +0.05(+0.28%)
Oct 17, 2019 17.13 17.21 16.87 17.08 5,038,070 +0.05(+0.28%)
Oct 16, 2019 17.06 17.33 17.01 17.04 4,543,651 -0.13(-0.78%)
Oct 15, 2019 16.79 17.50 16.75 17.17 6,955,201 +0.38(+2.27%)
Oct 14, 2019 16.76 16.80 16.49 16.79 5,370,940 +0.03(+0.17%)
Oct 11, 2019 16.89 17.04 16.75 16.76 4,688,712 +0.05(+0.29%)
Oct 10, 2019 16.58 16.76 16.42 16.71 4,623,174 +0.16(+0.98%)
Oct 09, 2019 16.97 17.04 16.46 16.55 7,502,816 -0.33(-1.98%)
Oct 08, 2019 17.19 17.26 16.75 16.88 8,239,730 -0.46(-2.64%)
Oct 07, 2019 17.17 17.41 16.83 17.34 6,631,588 +0.18(+1.06%)
Oct 04, 2019 16.74 17.20 16.74 17.16 6,570,463 +0.30(+1.75%)
Oct 03, 2019 16.27 16.88 16.23 16.86 7,399,955 +0.52(+3.15%)
Oct 02, 2019 16.68 16.86 16.31 16.35 10,294,365 -0.43(-2.56%)
Oct 01, 2019 16.84 16.99 16.66 16.78 6,589,257 +0.01(+0.06%)
Sep 30, 2019 16.73 17.03 16.58 16.77 8,581,802 +0.04(+0.23%)
Sep 27, 2019 16.23 16.80 16.21 16.73 8,138,920 +0.34(+2.10%)
Sep 26, 2019 16.69 16.72 16.20 16.39 9,807,330 -0.39(-2.33%)
Sep 25, 2019 16.97 17.14 16.73 16.78 5,706,761 -0.34(-2.01%)
Sep 24, 2019 17.28 17.32 17.08 17.12 5,164,470 -0.17(-0.99%)
Sep 23, 2019 16.94 17.37 16.94 17.29 7,770,743 +0.07(+0.39%)
Sep 20, 2019 17.39 17.42 17.08 17.23 10,414,960 -0.11(-0.66%)
Sep 19, 2019 17.61 17.68 17.16 17.34 7,082,754 -0.15(-0.87%)
Sep 18, 2019 17.52 17.74 17.44 17.49 7,465,843 -0.02(-0.11%)
Sep 17, 2019 17.25 17.68 17.05 17.51 12,786,066 +0.19(+1.10%)
Sep 16, 2019 17.91 18.41 17.07 17.32 14,571,807 -0.63(-3.51%)
Sep 13, 2019 17.90 18.04 17.70 17.95 7,768,731 +0.15(+0.86%)
Sep 12, 2019 17.98 18.15 17.65 17.80 7,480,966 -0.34(-1.89%)
Sep 11, 2019 17.89 18.14 17.66 18.14 9,931,552 +0.40(+2.26%)
Sep 10, 2019 17.40 17.88 17.37 17.74 11,947,763 +0.18(+1.03%)
Sep 09, 2019 16.85 17.60 16.85 17.56 16,479,287 +0.81(+4.84%)
Sep 06, 2019 16.48 16.80 16.39 16.75 5,751,919 +0.14(+0.86%)
Sep 05, 2019 16.47 16.81 16.38 16.61 5,763,877 +0.26(+1.58%)
Sep 04, 2019 16.41 16.45 16.23 16.35 5,227,577 +0.11(+0.65%)
Sep 03, 2019 16.15 16.42 16.13 16.24 6,606,509 -0.10(-0.58%)
Aug 30, 2019 16.41 16.49 16.09 16.34 5,967,766 -0.11(-0.64%)
Aug 29, 2019 16.11 16.61 16.10 16.44 7,228,685 +0.42(+2.62%)
Aug 28, 2019 15.91 16.09 15.75 16.02 5,049,500 +0.18(+1.14%)
Aug 27, 2019 15.80 16.01 15.76 15.84 5,576,512 +0.05(+0.30%)
Aug 26, 2019 16.16 16.22 15.66 15.79 8,219,798 -0.28(-1.72%)
Aug 23, 2019 15.91 16.29 15.80 16.07 8,553,641 +0.02(+0.12%)
Aug 22, 2019 15.94 16.19 15.85 16.05 6,313,105 -0.02(-0.12%)
Aug 21, 2019 16.14 16.29 15.92 16.07 11,420,597 +0.03(+0.18%)
Aug 20, 2019 16.18 16.19 15.97 16.04 7,818,771 +0.06(+0.36%)
Aug 19, 2019 15.78 16.05 15.70 15.99 8,193,523 +0.27(+1.70%)
Aug 16, 2019 15.57 15.77 15.43 15.72 5,172,169 +0.16(+1.04%)
Aug 15, 2019 15.46 15.61 15.28 15.56 8,959,317 +0.13(+0.87%)
Aug 14, 2019 16.05 16.05 15.35 15.42 9,678,589 -0.79(-4.89%)
Aug 13, 2019 16.54 16.77 16.21 16.21 9,179,878 -0.34(-2.07%)
Aug 12, 2019 16.60 16.82 16.46 16.56 5,282,783 -0.02(-0.12%)
Aug 09, 2019 16.80 17.01 16.56 16.58 5,976,882 -0.29(-1.70%)
Aug 08, 2019 16.83 16.87 16.49 16.86 8,939,317 +0.20(+1.20%)
Aug 07, 2019 16.32 16.85 16.05 16.66 11,499,312 +0.25(+1.51%)
Aug 06, 2019 16.61 16.66 16.31 16.42 14,439,215 -0.15(-0.92%)
Aug 05, 2019 17.10 17.20 16.35 16.57 15,949,624 -0.78(-4.49%)
Aug 02, 2019 17.92 18.03 17.35 17.35 13,597,088 -0.44(-2.46%)
Aug 01, 2019 18.19 18.19 17.46 17.78 18,103,848 -0.41(-2.24%)
Jul 31, 2019 18.30 18.41 18.03 18.19 16,139,351 -0.16(-0.88%)
Jul 30, 2019 18.12 18.49 18.10 18.35 15,731,389 +0.19(+1.05%)
Jul 29, 2019 18.36 18.57 18.04 18.16 15,948,053 -0.03(-0.16%)
Jul 26, 2019 19.50 19.50 18.08 18.19 23,861,260 -2.50(-12.07%)
Jul 25, 2019 21.08 21.26 20.61 20.69 6,550,718 -0.30(-1.45%)
Jul 24, 2019 21.20 21.27 20.95 20.99 4,530,495 -0.15(-0.72%)
Jul 23, 2019 21.13 21.25 20.94 21.14 4,484,532 +0.01(+0.04%)
Jul 22, 2019 21.25 21.34 20.92 21.13 4,319,030 -0.06(-0.27%)
Jul 19, 2019 21.30 21.42 21.17 21.19 4,361,976 -0.08(-0.36%)
Jul 18, 2019 21.19 21.43 21.19 21.27 4,843,372 +0.01(+0.04%)
Jul 17, 2019 22.01 22.05 21.22 21.26 7,045,154 -0.82(-3.70%)
Jul 16, 2019 22.28 22.36 21.90 22.07 4,649,018 -0.25(-1.11%)
Jul 15, 2019 22.59 22.73 22.31 22.32 5,603,988 -0.47(-2.04%)
Jul 12, 2019 22.73 22.84 22.61 22.79 3,055,373 +0.18(+0.80%)
Jul 11, 2019 22.84 22.84 22.35 22.61 3,166,444 -0.21(-0.92%)
Jul 10, 2019 22.79 22.90 22.59 22.81 3,697,548 +0.09(+0.42%)
Jul 09, 2019 22.60 22.80 22.31 22.72 4,956,284 +0.09(+0.38%)
Jul 08, 2019 22.50 22.71 22.37 22.63 5,417,663 +0.19(+0.85%)
Jul 05, 2019 22.34 22.50 22.18 22.44 4,358,605 +0.10(+0.47%)
Jul 03, 2019 21.99 22.45 21.91 22.34 4,735,155 +0.48(+2.22%)
Jul 02, 2019 22.05 22.19 21.80 21.86 6,870,107 +0.01(+0.04%)
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.