Cabot Oil & Gas (NY: COG )

15.86 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 16.51 17.50 16.42 17.46 18,239,388 +1.18(+7.25%)
Jun 29, 2021 16.55 16.64 16.25 16.28 8,085,574 -0.04(-0.25%)
Jun 28, 2021 16.83 16.83 16.16 16.32 7,310,862 -0.50(-2.97%)
Jun 25, 2021 16.62 16.87 16.39 16.82 11,608,913 +0.25(+1.51%)
Jun 24, 2021 16.42 16.73 16.30 16.57 5,047,755 +0.18(+1.10%)
Jun 23, 2021 16.24 16.53 16.18 16.39 5,945,988 +0.34(+2.12%)
Jun 22, 2021 15.96 16.12 15.82 16.05 5,747,150 +0.12(+0.75%)
Jun 21, 2021 15.34 16.00 15.32 15.93 8,913,350 +0.60(+3.91%)
Jun 18, 2021 15.71 15.85 15.28 15.33 14,820,728 -0.58(-3.65%)
Jun 17, 2021 16.46 16.52 15.86 15.91 11,687,599 -0.66(-3.98%)
Jun 16, 2021 16.89 16.89 16.38 16.57 7,747,931 -0.31(-1.84%)
Jun 15, 2021 16.91 16.98 16.47 16.88 9,771,116 -0.03(-0.18%)
Jun 14, 2021 17.32 17.34 16.89 16.91 7,728,633 -0.37(-2.14%)
Jun 11, 2021 17.48 17.77 17.25 17.28 9,382,064 -0.02(-0.12%)
Jun 10, 2021 17.38 17.42 17.09 17.30 7,758,003 +0.08(+0.46%)
Jun 09, 2021 17.13 17.48 17.04 17.22 9,284,827 +0.21(+1.23%)
Jun 08, 2021 16.65 17.03 16.41 17.01 6,992,349 +0.15(+0.89%)
Jun 07, 2021 16.88 17.00 16.81 16.86 7,396,063 -0.07(-0.41%)
Jun 04, 2021 16.84 16.96 16.58 16.93 8,667,622 +0.13(+0.77%)
Jun 03, 2021 17.04 17.15 16.67 16.80 11,911,710 -0.24(-1.41%)
Jun 02, 2021 16.51 17.18 16.36 17.04 11,984,779 +0.58(+3.52%)
Jun 01, 2021 16.65 16.84 16.43 16.46 9,847,802 +0.06(+0.37%)
May 28, 2021 16.49 16.66 16.37 16.40 8,566,692 +0.02(+0.12%)
May 27, 2021 16.73 16.79 16.35 16.38 38,748,924 -0.32(-1.92%)
May 26, 2021 16.34 16.71 16.18 16.70 21,456,311 +0.25(+1.52%)
May 25, 2021 16.58 16.61 16.23 16.45 28,826,320 -0.15(-0.90%)
May 24, 2021 17.33 17.36 16.25 16.60 47,463,220 -1.21(-6.79%)
May 21, 2021 17.93 18.14 17.76 17.81 5,346,298 +0.06(+0.34%)
May 20, 2021 17.91 18.04 17.63 17.75 5,094,505 -0.25(-1.39%)
May 19, 2021 17.68 18.06 17.53 18.00 6,624,288 +0.16(+0.90%)
May 18, 2021 18.21 18.25 17.69 17.84 10,837,353 -0.47(-2.57%)
May 17, 2021 17.89 18.45 17.77 18.31 8,483,341 +0.54(+3.04%)
May 14, 2021 17.31 17.83 17.31 17.77 5,411,310 +0.58(+3.37%)
May 13, 2021 17.28 17.51 17.10 17.19 4,892,892 -0.31(-1.77%)
May 12, 2021 17.41 17.89 17.30 17.50 7,773,056 +0.09(+0.52%)
May 11, 2021 17.52 17.69 17.30 17.41 4,808,202 -0.29(-1.64%)
May 10, 2021 17.62 17.96 17.56 17.70 5,531,501 +0.31(+1.78%)
May 07, 2021 17.00 17.45 16.92 17.39 5,769,302 +0.28(+1.64%)
May 06, 2021 17.50 17.55 17.08 17.11 7,874,975 -0.36(-2.06%)
May 05, 2021 17.29 17.50 16.98 17.47 7,460,209 +0.28(+1.63%)
May 04, 2021 16.99 17.25 16.71 17.19 7,792,571 +0.11(+0.64%)
May 03, 2021 16.81 17.21 16.72 17.08 10,325,148 +0.41(+2.46%)
Apr 30, 2021 17.17 17.49 16.39 16.67 11,212,200 -0.39(-2.29%)
Apr 29, 2021 17.10 17.25 16.80 17.06 5,531,837 +0.09(+0.53%)
Apr 28, 2021 16.87 17.17 16.83 16.97 5,719,438 +0.18(+1.07%)
Apr 27, 2021 16.41 16.82 16.40 16.79 5,342,831 +0.35(+2.13%)
Apr 26, 2021 16.12 16.46 16.04 16.44 5,114,031 +0.32(+1.99%)
Apr 23, 2021 16.22 16.30 15.99 16.12 7,299,900 -0.25(-1.53%)
Apr 22, 2021 16.46 16.56 16.16 16.37 6,452,157 -0.03(-0.18%)
Apr 21, 2021 16.22 16.56 16.21 16.40 4,238,921 +0.02(+0.12%)
Apr 20, 2021 16.47 16.57 16.16 16.38 5,297,319 -0.16(-0.97%)
Apr 19, 2021 16.54 16.79 16.42 16.54 7,239,148 -0.02(-0.12%)
Apr 16, 2021 16.79 16.85 16.53 16.56 4,992,600 -0.27(-1.60%)
Apr 15, 2021 16.95 16.98 16.62 16.83 5,565,512 -0.11(-0.65%)
Apr 14, 2021 16.81 17.28 16.78 16.94 7,538,659 +0.22(+1.32%)
Apr 13, 2021 16.89 17.10 16.62 16.72 5,523,368 -0.24(-1.42%)
Apr 12, 2021 17.55 17.65 16.90 16.96 7,062,329 -0.42(-2.42%)
Apr 09, 2021 17.92 17.98 17.30 17.38 5,894,500 -0.47(-2.63%)
Apr 08, 2021 18.33 18.41 17.59 17.85 7,116,990 -0.63(-3.41%)
Apr 07, 2021 18.48 18.70 18.20 18.48 5,053,589 -0.01(-0.05%)
Apr 06, 2021 18.74 18.74 18.32 18.49 5,410,998 -0.06(-0.32%)
Apr 05, 2021 18.87 19.13 18.44 18.55 6,308,348 -0.54(-2.83%)
Apr 01, 2021 18.91 19.25 18.66 19.09 7,223,200 +0.31(+1.65%)
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%)
Jan 04, 2021 16.49 16.81 16.30 16.60 4,625,883 +0.32(+1.97%)
Dec 31, 2020 16.28 16.28 16.28 4,277,042 -0.19(-1.15%)
Dec 30, 2020 16.10 16.60 16.02 16.47 4,277,042 +0.39(+2.43%)
Dec 29, 2020 16.65 16.68 16.05 16.08 4,050,885 -0.40(-2.43%)
Dec 28, 2020 16.66 16.82 16.36 16.48 7,838,095 -0.46(-2.72%)
Dec 24, 2020 17.23 17.23 16.83 16.94 1,735,800 -0.23(-1.34%)
Dec 23, 2020 16.73 17.35 16.71 17.17 3,517,440 +0.38(+2.26%)
Dec 22, 2020 16.89 16.99 16.75 16.79 3,049,905 -0.07(-0.42%)
Dec 21, 2020 16.63 17.09 16.52 16.86 5,251,443 -0.11(-0.65%)
Dec 18, 2020 17.25 17.28 16.63 16.97 13,769,400 -0.26(-1.51%)
Dec 17, 2020 17.08 17.27 16.92 17.23 5,749,848 +0.21(+1.23%)
Dec 16, 2020 17.23 17.36 16.85 17.02 5,696,733 -0.30(-1.73%)
Dec 15, 2020 17.36 17.68 17.18 17.32 4,799,201 +0.07(+0.41%)
Dec 14, 2020 17.24 17.59 16.92 17.25 6,866,441 +0.25(+1.47%)
Dec 11, 2020 17.36 17.47 16.57 17.00 10,706,700 -0.65(-3.68%)
Dec 10, 2020 16.89 17.66 16.86 17.65 7,034,682 +0.88(+5.25%)
Dec 09, 2020 16.56 16.91 16.39 16.77 6,460,296 +0.35(+2.13%)
Dec 08, 2020 16.26 16.73 16.10 16.42 6,743,361 -0.11(-0.67%)
Dec 07, 2020 16.08 16.55 16.06 16.53 8,927,823 +0.09(+0.55%)
Dec 04, 2020 15.92 16.44 15.92 16.44 8,804,700 +0.52(+3.27%)
Dec 03, 2020 16.73 16.95 15.88 15.92 13,555,743 -1.13(-6.63%)
Dec 02, 2020 17.20 17.64 16.94 17.05 5,058,914 -0.33(-1.90%)
Dec 01, 2020 17.85 18.03 17.25 17.38 5,593,662 -0.14(-0.80%)
Nov 30, 2020 17.74 17.85 17.43 17.52 7,331,829 -0.25(-1.41%)
Nov 27, 2020 17.61 18.07 17.50 17.77 2,122,600 +0.00(+0.00%)
Nov 25, 2020 17.97 17.97 17.53 17.77 3,298,100 -0.26(-1.44%)
Nov 24, 2020 17.94 18.14 17.63 18.03 4,980,127 +0.40(+2.27%)
Nov 23, 2020 17.16 17.65 17.05 17.63 4,953,865 +0.56(+3.28%)
Nov 20, 2020 17.15 17.35 16.90 17.07 4,498,100 -0.11(-0.64%)
Nov 19, 2020 16.53 17.23 16.29 17.18 6,767,502 +0.44(+2.63%)
Nov 18, 2020 17.30 17.43 16.73 16.74 5,634,487 -0.44(-2.56%)
Nov 17, 2020 16.95 17.25 16.90 17.18 4,028,497 +0.13(+0.76%)
Nov 16, 2020 17.59 17.67 16.70 17.05 7,033,686 -0.57(-3.23%)
Nov 13, 2020 17.06 17.71 17.05 17.62 4,713,000 +0.71(+4.20%)
Nov 12, 2020 17.05 17.36 16.68 16.91 3,451,278 -0.37(-2.14%)
Nov 11, 2020 17.39 17.50 17.00 17.28 4,404,263 +0.09(+0.52%)
Nov 10, 2020 16.78 17.21 16.41 17.19 5,574,752 +0.54(+3.24%)
Nov 09, 2020 17.07 17.48 15.76 16.65 11,007,295 +0.21(+1.28%)
Nov 06, 2020 16.58 17.05 16.26 16.44 5,567,800 -0.01(-0.06%)
Nov 05, 2020 16.12 17.02 16.12 16.45 6,627,275 +0.44(+2.75%)
Nov 04, 2020 16.73 16.78 16.00 16.01 7,653,824 -0.79(-4.70%)
Nov 03, 2020 17.54 17.87 16.79 16.80 5,440,085 -0.62(-3.56%)
Nov 02, 2020 17.99 18.02 17.08 17.42 8,029,434 -0.37(-2.08%)
Oct 30, 2020 17.98 18.39 17.21 17.79 7,502,900 -0.60(-3.26%)
Oct 29, 2020 17.90 18.43 17.64 18.39 5,301,778 +0.22(+1.21%)
Oct 28, 2020 18.74 18.91 18.15 18.17 6,783,350 -0.92(-4.82%)
Oct 27, 2020 19.20 19.35 18.97 19.09 4,243,921 -0.25(-1.29%)
Oct 26, 2020 19.85 19.85 19.09 19.34 4,665,000 -0.34(-1.73%)
Oct 23, 2020 20.20 20.25 19.58 19.68 5,681,300 -0.49(-2.43%)
Oct 22, 2020 19.22 20.33 19.17 20.17 7,587,180 +0.99(+5.16%)
Oct 21, 2020 19.30 19.80 19.04 19.18 5,539,102 -0.09(-0.47%)
Oct 20, 2020 19.15 19.51 19.08 19.27 2,938,156 +0.19(+1.00%)
Oct 19, 2020 19.22 19.39 18.86 19.08 3,327,663 -0.02(-0.10%)
Oct 16, 2020 19.39 19.59 19.08 19.10 2,906,000 -0.37(-1.90%)
Oct 15, 2020 19.27 19.58 19.03 19.47 3,409,325 +0.28(+1.46%)
Oct 14, 2020 19.16 19.33 18.99 19.19 4,078,907 -0.11(-0.57%)
Oct 13, 2020 19.56 19.87 19.16 19.30 6,068,650 -0.27(-1.38%)
Oct 12, 2020 18.90 19.66 18.71 19.57 4,950,914 +0.64(+3.38%)
Oct 09, 2020 18.75 18.97 18.42 18.93 4,311,300 +0.44(+2.38%)
Oct 08, 2020 18.11 18.52 18.03 18.49 4,257,789 +0.23(+1.26%)
Oct 07, 2020 17.84 18.37 17.72 18.26 4,793,121 +0.65(+3.69%)
Oct 06, 2020 17.91 18.17 17.58 17.61 3,715,870 -0.13(-0.73%)
Oct 05, 2020 17.20 17.77 17.05 17.74 3,835,705 +0.73(+4.29%)
Oct 02, 2020 16.47 17.21 16.41 17.01 4,434,800 +0.16(+0.95%)
Oct 01, 2020 17.26 17.48 16.82 16.85 5,552,200 -0.51(-2.94%)
Sep 30, 2020 17.65 17.75 17.18 17.36 4,253,402 -0.28(-1.59%)
Sep 29, 2020 17.86 18.04 17.33 17.64 5,966,465 -0.43(-2.38%)
Sep 28, 2020 18.24 18.29 18.04 18.07 3,393,444 -0.05(-0.28%)
Sep 25, 2020 18.47 18.64 18.02 18.12 4,273,900 -0.62(-3.31%)
Sep 24, 2020 18.73 19.05 18.54 18.74 4,266,111 +0.09(+0.48%)
Sep 23, 2020 19.56 19.59 18.62 18.65 4,098,098 -0.76(-3.92%)
Sep 22, 2020 19.38 19.82 19.30 19.41 4,695,923 -0.04(-0.21%)
Sep 21, 2020 19.16 19.47 19.03 19.45 4,925,837 +0.06(+0.31%)
Sep 18, 2020 19.44 19.73 19.20 19.39 6,629,200 -0.02(-0.10%)
Sep 17, 2020 19.00 19.41 18.74 19.41 6,384,394 +0.11(+0.57%)
Sep 16, 2020 18.96 19.51 18.88 19.30 4,470,591 +0.62(+3.32%)
Sep 15, 2020 18.70 18.84 18.41 18.68 3,890,580 +0.07(+0.38%)
Sep 14, 2020 18.34 18.80 18.28 18.61 3,990,251 +0.37(+2.03%)
Sep 11, 2020 18.29 18.39 18.02 18.24 3,878,400 +0.04(+0.22%)
Sep 10, 2020 18.67 18.70 18.15 18.20 4,819,140 -0.38(-2.05%)
Sep 09, 2020 18.05 18.62 17.95 18.58 4,877,067 +0.70(+3.91%)
Sep 08, 2020 18.05 18.20 17.44 17.88 6,191,751 -0.45(-2.45%)
Sep 04, 2020 18.24 18.48 18.01 18.33 4,430,300 +0.19(+1.05%)
Sep 03, 2020 18.20 18.70 18.02 18.14 4,000,858 -0.03(-0.17%)
Sep 02, 2020 18.47 18.56 18.11 18.17 4,730,294 -0.42(-2.26%)
Sep 01, 2020 18.57 18.81 18.11 18.59 4,683,216 -0.38(-2.00%)
Aug 31, 2020 18.85 19.05 18.56 18.97 4,812,575 +0.02(+0.11%)
Aug 28, 2020 19.10 19.14 18.82 18.95 2,812,100 -0.12(-0.63%)
Aug 27, 2020 18.78 19.11 18.74 19.07 2,978,093 +0.39(+2.09%)
Aug 26, 2020 19.19 19.19 18.55 18.68 4,823,414 -0.61(-3.16%)
Aug 25, 2020 19.56 19.68 19.10 19.29 3,520,391 -0.22(-1.13%)
Aug 24, 2020 19.53 19.75 19.31 19.51 4,082,995 -0.01(-0.05%)
Aug 21, 2020 19.41 19.56 19.09 19.52 3,573,500 +0.15(+0.77%)
Aug 20, 2020 19.99 19.99 19.37 19.37 3,922,913 -0.73(-3.63%)
Aug 19, 2020 19.89 20.36 19.67 20.10 3,476,851 +0.21(+1.06%)
Aug 18, 2020 20.34 20.52 19.87 19.89 4,730,011 -0.27(-1.34%)
Aug 17, 2020 20.08 20.20 19.74 20.16 3,110,829 +0.12(+0.60%)
Aug 14, 2020 19.37 20.27 19.19 20.04 3,379,900 +0.69(+3.57%)
Aug 13, 2020 19.78 19.81 19.21 19.35 4,880,042 -0.46(-2.32%)
Aug 12, 2020 19.87 20.08 19.59 19.81 4,209,178 +0.08(+0.41%)
Aug 11, 2020 20.79 20.87 19.61 19.73 6,780,027 -0.85(-4.13%)
Aug 10, 2020 20.67 21.33 20.55 20.58 6,619,500 -0.01(-0.05%)
Aug 07, 2020 20.07 20.63 19.85 20.59 5,021,800 +0.76(+3.83%)
Aug 06, 2020 19.60 20.14 19.55 19.83 4,186,661 +0.21(+1.07%)
Aug 05, 2020 19.95 19.95 19.23 19.62 4,981,920 -0.01(-0.05%)
Aug 04, 2020 19.17 19.69 18.73 19.63 5,705,415 +0.51(+2.67%)
Aug 03, 2020 18.93 19.45 18.69 19.12 6,412,142 +0.42(+2.25%)
Jul 31, 2020 17.99 18.95 17.85 18.70 7,529,200 +0.56(+3.09%)
Jul 30, 2020 18.39 18.49 17.98 18.14 4,379,700 -0.34(-1.84%)
Jul 29, 2020 18.25 18.49 17.87 18.48 4,044,224 +0.21(+1.15%)
Jul 28, 2020 18.22 18.61 17.99 18.27 5,064,090 +0.30(+1.67%)
Jul 27, 2020 18.89 18.90 17.85 17.97 5,690,410 -1.07(-5.62%)
Jul 24, 2020 19.13 19.54 19.02 19.04 3,715,700 -0.15(-0.78%)
Jul 23, 2020 18.57 19.41 18.51 19.19 4,456,594 +0.71(+3.84%)
Jul 22, 2020 18.34 18.58 17.92 18.48 3,527,868 -0.05(-0.27%)
Jul 21, 2020 17.59 18.72 17.58 18.53 4,652,952 +0.69(+3.87%)
Jul 20, 2020 17.94 18.11 17.78 17.84 4,085,125 -0.10(-0.56%)
Jul 17, 2020 17.85 18.19 17.82 17.94 4,903,700 +0.23(+1.30%)
Jul 16, 2020 17.77 18.11 17.60 17.71 3,157,853 -0.14(-0.78%)
Jul 15, 2020 17.72 17.90 17.38 17.85 3,846,032 +0.41(+2.35%)
Jul 14, 2020 17.05 17.70 16.97 17.44 4,962,752 +0.36(+2.11%)
Jul 13, 2020 17.54 17.59 17.03 17.08 4,547,471 -0.52(-2.95%)
Jul 10, 2020 17.09 17.67 17.09 17.60 4,395,300 +0.57(+3.35%)
Jul 09, 2020 17.59 17.71 17.02 17.03 3,637,111 -0.52(-2.96%)
Jul 08, 2020 18.10 18.15 17.43 17.55 4,494,258 -0.53(-2.93%)
Jul 07, 2020 17.85 18.55 17.73 18.08 5,413,172 +0.16(+0.89%)
Jul 06, 2020 18.00 18.15 17.69 17.92 4,701,265 +0.18(+1.01%)
Jul 02, 2020 17.28 17.95 17.27 17.74 4,322,900 +0.74(+4.35%)
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.