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 (%)
Aug 31, 2018 22.42 22.42 22.42 0 -0.30(-1.33%)
Aug 30, 2018 22.75 22.84 22.46 22.72 4,710,960 +0.03(+0.12%)
Aug 29, 2018 22.69 22.81 22.53 22.70 5,522,826 +0.13(+0.58%)
Aug 28, 2018 22.66 22.78 22.32 22.56 5,388,571 +0.00(+0.00%)
Aug 27, 2018 22.62 22.88 22.51 22.56 6,491,303 -0.16(-0.70%)
Aug 24, 2018 22.96 23.02 22.67 22.72 2,884,685 -0.09(-0.41%)
Aug 23, 2018 22.89 23.00 22.69 22.82 3,279,207 -0.20(-0.86%)
Aug 22, 2018 23.29 23.30 22.93 23.02 4,089,187 -0.04(-0.16%)
Aug 21, 2018 22.78 23.25 22.70 23.05 6,332,280 +0.48(+2.13%)
Aug 20, 2018 22.23 22.70 22.09 22.57 6,250,646 +0.37(+1.65%)
Aug 17, 2018 22.11 22.37 22.03 22.21 5,488,480 +0.09(+0.43%)
Aug 16, 2018 21.65 22.19 21.65 22.11 5,493,692 +0.49(+2.26%)
Aug 15, 2018 22.22 22.22 21.50 21.62 6,627,832 -0.70(-3.12%)
Aug 14, 2018 22.17 22.47 22.02 22.32 5,354,613 +0.34(+1.54%)
Aug 13, 2018 22.20 22.32 21.90 21.98 6,170,078 -0.26(-1.18%)
Aug 10, 2018 22.08 22.34 21.96 22.24 4,299,450 +0.09(+0.42%)
Aug 09, 2018 22.02 22.31 21.94 22.15 6,665,739 +0.13(+0.60%)
Aug 08, 2018 22.23 22.34 21.88 22.02 6,195,978 -0.30(-1.35%)
Aug 07, 2018 22.24 22.47 22.18 22.32 4,546,744 +0.23(+1.02%)
Aug 06, 2018 22.08 22.29 21.90 22.09 3,526,054 +0.08(+0.38%)
Aug 03, 2018 21.68 22.13 21.57 22.01 5,150,655 +0.35(+1.60%)
Aug 02, 2018 21.85 21.92 21.61 21.66 6,074,290 -0.20(-0.90%)
Aug 01, 2018 21.73 21.97 21.62 21.86 4,767,800 -0.20(-0.89%)
Jul 31, 2018 21.42 22.19 21.36 22.06 6,438,038 +0.72(+3.39%)
Jul 30, 2018 21.44 21.68 21.27 21.33 7,699,278 -0.08(-0.35%)
Jul 27, 2018 22.53 22.93 21.28 21.41 16,485,358 -1.79(-7.73%)
Jul 26, 2018 23.46 23.67 23.14 23.20 6,781,263 -0.23(-1.00%)
Jul 25, 2018 22.78 23.44 22.70 23.44 5,138,638 +0.66(+2.88%)
Jul 24, 2018 22.91 23.00 22.66 22.78 5,491,580 -0.03(-0.12%)
Jul 23, 2018 22.85 23.12 22.66 22.81 7,790,345 +0.06(+0.25%)
Jul 20, 2018 22.91 22.92 22.38 22.75 6,925,538 -0.17(-0.74%)
Jul 19, 2018 22.48 23.03 22.46 22.92 5,923,124 +0.45(+2.00%)
Jul 18, 2018 22.14 22.52 22.06 22.47 5,493,434 +0.26(+1.18%)
Jul 17, 2018 22.21 22.47 22.07 22.21 3,873,800 -0.04(-0.17%)
Jul 16, 2018 21.86 22.27 21.77 22.24 5,438,499 +0.23(+1.07%)
Jul 13, 2018 21.86 22.23 21.86 22.01 2,720,679 +0.17(+0.77%)
Jul 12, 2018 22.32 22.32 21.76 21.84 4,341,407 -0.36(-1.61%)
Jul 11, 2018 22.10 22.56 22.10 22.20 3,874,483 +0.00(+0.00%)
Jul 10, 2018 22.39 22.58 22.09 22.20 4,696,865 -0.07(-0.30%)
Jul 09, 2018 22.25 22.39 22.22 22.26 6,317,208 +0.13(+0.59%)
Jul 06, 2018 21.98 22.25 21.94 22.13 6,016,215 +0.13(+0.60%)
Jul 05, 2018 22.07 22.23 21.96 22.00 3,075,905 +0.05(+0.21%)
Jul 03, 2018 21.95 21.95 21.95 0 -0.12(-0.55%)
Jul 02, 2018 22.15 22.38 21.80 22.07 4,554,782 -0.26(-1.18%)
Jun 29, 2018 22.72 22.21 22.34 5,027,957 +0.13(+0.59%)
Jun 28, 2018 22.06 22.31 21.72 22.21 7,599,625 +0.25(+1.15%)
Jun 27, 2018 22.29 22.33 21.94 21.95 9,985,394 -0.11(-0.51%)
Jun 26, 2018 21.81 22.17 21.58 22.07 7,600,612 +0.27(+1.25%)
Jun 25, 2018 21.64 21.86 21.34 21.79 8,926,553 +0.10(+0.48%)
Jun 22, 2018 23.28 23.28 21.63 21.69 15,318,066 -0.99(-4.35%)
Jun 21, 2018 22.62 23.09 22.49 22.68 6,779,756 +0.00(+0.00%)
Jun 20, 2018 22.63 22.70 22.24 22.68 5,931,456 +0.20(+0.88%)
Jun 19, 2018 21.99 22.58 21.98 22.48 4,852,160 +0.22(+0.97%)
Jun 18, 2018 22.03 22.56 22.03 22.26 6,291,409 +0.21(+0.94%)
Jun 15, 2018 22.16 21.97 22.06 10,000,475 -0.10(-0.47%)
Jun 14, 2018 22.51 22.56 22.12 22.16 5,082,460 -0.23(-1.01%)
Jun 13, 2018 22.17 22.59 22.06 22.38 6,421,790 +0.24(+1.10%)
Jun 12, 2018 22.08 22.37 21.93 22.14 6,737,956 +0.05(+0.21%)
Jun 11, 2018 22.15 22.28 21.79 22.09 4,804,338 +0.00(+0.00%)
Jun 08, 2018 21.92 22.11 21.60 22.09 5,312,505 +0.14(+0.64%)
Jun 07, 2018 21.72 22.17 21.65 21.95 6,122,450 +0.37(+1.70%)
Jun 06, 2018 21.67 21.59 5,295,966 +0.40(+1.91%)
Jun 05, 2018 20.94 21.31 20.85 21.18 5,307,261 +0.11(+0.53%)
Jun 04, 2018 21.61 21.77 20.99 21.07 7,218,017 -0.54(-2.52%)
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.