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 (%)
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%)
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.