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, 2017 25.16 25.41 24.82 25.08 7,005,755 +0.26(+1.05%)
Jun 29, 2017 24.62 24.98 24.50 24.82 8,305,818 +0.34(+1.39%)
Jun 28, 2017 24.58 24.91 24.41 24.48 7,818,449 -0.02(-0.08%)
Jun 27, 2017 24.48 24.53 24.13 24.50 8,279,394 +0.20(+0.82%)
Jun 26, 2017 23.86 24.60 23.78 24.30 6,239,628 +0.56(+2.36%)
Jun 23, 2017 22.88 23.79 22.88 23.74 8,893,374 +0.88(+3.85%)
Jun 22, 2017 22.43 23.01 22.32 22.86 7,432,479 +0.51(+2.28%)
Jun 21, 2017 22.30 22.72 22.00 22.35 8,493,679 -0.05(-0.22%)
Jun 20, 2017 22.28 22.58 22.16 22.40 6,285,216 -0.19(-0.84%)
Jun 19, 2017 23.04 23.08 22.45 22.59 8,207,959 -0.53(-2.29%)
Jun 16, 2017 23.46 23.54 22.95 23.12 9,137,462 -0.22(-0.94%)
Jun 15, 2017 23.00 23.37 22.84 23.34 7,868,320 +0.24(+1.04%)
Jun 14, 2017 23.13 23.19 22.69 23.10 6,014,450 -0.27(-1.16%)
Jun 13, 2017 22.88 23.38 22.69 23.37 5,539,727 +0.59(+2.59%)
Jun 12, 2017 23.11 23.16 22.50 22.78 5,908,556 -0.10(-0.44%)
Jun 09, 2017 22.36 23.06 22.30 22.88 7,007,626 +0.56(+2.51%)
Jun 08, 2017 22.65 21.93 22.32 10,769,749 +0.22(+1.00%)
Jun 07, 2017 21.86 22.19 21.56 22.10 9,297,496 +0.10(+0.45%)
Jun 06, 2017 21.74 22.04 21.55 22.00 6,443,794 +0.50(+2.33%)
Jun 05, 2017 21.40 21.73 21.40 21.50 3,738,777 -0.09(-0.42%)
Jun 02, 2017 22.07 22.13 21.50 21.59 5,606,699 -0.56(-2.53%)
Jun 01, 2017 22.28 22.35 21.99 22.15 6,100,238 -0.04(-0.18%)
May 31, 2017 22.24 22.43 22.10 22.19 7,888,671 -0.27(-1.20%)
May 30, 2017 22.74 22.82 22.39 22.46 3,563,256 -0.50(-2.18%)
May 26, 2017 22.84 23.09 22.68 22.96 4,403,256 +0.11(+0.48%)
May 25, 2017 22.73 23.13 22.31 22.85 6,154,704 +0.03(+0.13%)
May 24, 2017 23.50 23.56 22.76 22.82 5,021,604 -0.73(-3.10%)
May 23, 2017 23.50 23.96 23.48 23.55 8,000,800 +0.07(+0.30%)
May 22, 2017 23.61 23.76 23.35 23.48 5,057,266 +0.00(+0.00%)
May 19, 2017 23.13 23.59 23.00 23.48 7,160,247 +0.41(+1.78%)
May 18, 2017 23.10 23.41 22.98 23.07 7,952,326 -0.15(-0.65%)
May 17, 2017 23.82 23.96 23.21 23.22 6,408,443 -0.60(-2.52%)
May 16, 2017 24.26 24.28 23.62 23.82 5,076,431 -0.44(-1.81%)
May 15, 2017 24.61 24.82 24.05 24.26 4,904,168 -0.08(-0.33%)
May 12, 2017 24.89 24.96 24.25 24.34 6,768,483 -0.47(-1.89%)
May 11, 2017 25.25 25.32 24.42 24.81 6,794,114 -0.07(-0.28%)
May 10, 2017 23.99 25.00 23.93 24.88 7,266,310 +1.06(+4.45%)
May 09, 2017 23.75 24.04 23.38 23.82 8,472,954 +0.11(+0.46%)
May 08, 2017 23.94 24.04 23.59 23.71 6,500,442 -0.46(-1.90%)
May 05, 2017 23.65 24.20 23.52 24.17 7,915,002 +0.69(+2.94%)
May 04, 2017 24.07 24.13 23.12 23.48 8,344,773 -0.77(-3.18%)
May 03, 2017 24.02 24.42 23.98 24.25 5,283,201 +0.12(+0.50%)
May 02, 2017 23.85 24.35 23.85 24.13 8,772,550 +0.33(+1.39%)
May 01, 2017 23.35 23.92 23.21 23.80 6,487,891 +0.56(+2.41%)
Apr 28, 2017 24.66 24.67 23.10 23.24 11,866,886 -0.88(-3.65%)
Apr 27, 2017 24.11 24.39 23.70 24.12 7,577,093 -0.19(-0.78%)
Apr 26, 2017 24.17 24.89 24.05 24.31 6,312,646 -0.10(-0.41%)
Apr 25, 2017 23.79 24.42 23.66 24.41 6,935,070 +0.68(+2.87%)
Apr 24, 2017 24.21 24.26 23.72 23.73 8,173,780 -0.35(-1.45%)
Apr 21, 2017 24.39 24.43 23.74 24.08 7,291,519 -0.39(-1.59%)
Apr 20, 2017 24.07 24.74 23.95 24.47 4,903,586 +0.48(+2.00%)
Apr 19, 2017 24.24 24.42 23.91 23.99 4,016,866 -0.12(-0.50%)
Apr 18, 2017 23.94 24.36 23.94 24.11 3,775,573 -0.09(-0.37%)
Apr 17, 2017 24.00 24.36 24.00 24.20 4,486,056 +0.20(+0.83%)
Apr 13, 2017 24.47 24.58 23.92 24.00 3,987,835 -0.45(-1.84%)
Apr 12, 2017 24.54 24.81 24.35 24.45 4,419,596 -0.17(-0.69%)
Apr 11, 2017 24.51 24.67 24.30 24.62 3,451,232 -0.01(-0.04%)
Apr 10, 2017 24.64 24.74 24.34 24.63 3,398,446 +0.22(+0.90%)
Apr 07, 2017 24.92 25.03 24.34 24.41 5,095,909 -0.58(-2.32%)
Apr 06, 2017 24.50 25.01 24.41 24.99 5,064,411 +0.55(+2.25%)
Apr 05, 2017 24.88 25.13 24.41 24.44 8,571,523 -0.14(-0.57%)
Apr 04, 2017 24.05 24.59 23.78 24.58 5,349,532 +0.57(+2.37%)
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.