Cabot Oil & Gas (NY: COG )

19.36 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 19.30 19.60 19.13 19.36 8,271,979 +0.38(+2.00%)
Sep 21, 2021 19.59 19.65 18.67 18.98 6,684,378 -0.39(-2.01%)
Sep 20, 2021 19.02 19.53 18.85 19.37 15,497,574 -0.04(-0.21%)
Sep 17, 2021 19.44 19.61 19.29 19.41 14,756,744 +0.04(+0.21%)
Sep 16, 2021 19.90 19.90 19.12 19.37 9,192,899 -0.61(-3.05%)
Sep 15, 2021 19.12 20.08 19.06 19.98 15,322,661 +1.32(+7.07%)
Sep 14, 2021 19.20 19.20 18.50 18.66 11,271,655 -0.32(-1.69%)
Sep 13, 2021 18.60 19.28 18.60 18.98 9,581,968 +0.66(+3.60%)
Sep 10, 2021 18.62 18.71 18.14 18.32 7,743,552 -0.21(-1.13%)
Sep 09, 2021 18.44 18.71 18.20 18.53 10,887,540 +0.12(+0.65%)
Sep 08, 2021 18.06 18.46 18.00 18.41 9,277,160 +0.65(+3.66%)
Sep 07, 2021 17.65 17.90 17.59 17.76 7,024,117 -0.05(-0.28%)
Sep 03, 2021 17.30 17.94 17.21 17.81 10,454,113 +0.46(+2.65%)
Sep 02, 2021 16.46 17.69 16.46 17.35 15,498,018 +1.09(+6.70%)
Sep 01, 2021 16.00 16.52 15.95 16.26 9,016,274 +0.37(+2.33%)
Aug 31, 2021 15.64 15.98 15.59 15.89 8,599,901 +0.15(+0.95%)
Aug 30, 2021 15.64 16.04 15.53 15.74 9,513,601 +0.11(+0.70%)
Aug 27, 2021 14.90 15.65 14.85 15.63 13,419,601 +0.92(+6.25%)
Aug 26, 2021 14.98 15.05 14.68 14.71 6,759,667 -0.29(-1.93%)
Aug 25, 2021 14.63 15.06 14.51 15.00 9,074,447 +0.30(+2.04%)
Aug 24, 2021 14.75 14.94 14.60 14.70 6,749,653 +0.05(+0.34%)
Aug 23, 2021 14.75 14.90 14.61 14.65 7,994,177 +0.23(+1.60%)
Aug 20, 2021 14.45 14.69 14.37 14.42 6,032,418 -0.17(-1.17%)
Aug 19, 2021 14.81 14.90 14.28 14.59 7,871,885 -0.44(-2.93%)
Aug 18, 2021 15.54 15.61 15.02 15.03 6,108,193 -0.47(-3.03%)
Aug 17, 2021 15.38 15.79 15.38 15.50 5,250,320 +0.03(+0.19%)
Aug 16, 2021 15.65 15.67 15.34 15.47 6,787,579 -0.35(-2.21%)
Aug 13, 2021 16.07 16.16 15.80 15.82 4,197,126 -0.27(-1.68%)
Aug 12, 2021 16.31 16.31 15.89 16.09 3,997,807 -0.18(-1.11%)
Aug 11, 2021 16.14 16.34 15.94 16.27 3,742,380 -0.11(-0.67%)
Aug 10, 2021 16.12 16.40 15.98 16.38 4,861,115 +0.38(+2.37%)
Aug 09, 2021 16.05 16.15 15.78 16.00 5,969,463 -0.28(-1.72%)
Aug 06, 2021 16.22 16.34 16.07 16.28 5,245,583 +0.24(+1.50%)
Aug 05, 2021 15.97 16.24 15.83 16.04 5,852,732 +0.18(+1.13%)
Aug 04, 2021 16.10 16.35 15.81 15.86 5,897,758 -0.50(-3.06%)
Aug 03, 2021 16.08 16.50 15.92 16.36 5,214,208 +0.24(+1.49%)
Aug 02, 2021 16.01 16.40 15.94 16.12 8,760,992 +0.12(+0.75%)
Jul 30, 2021 15.77 16.27 15.68 16.00 8,178,059 +0.10(+0.63%)
Jul 29, 2021 15.94 16.06 15.65 15.90 9,936,110 +0.04(+0.25%)
Jul 28, 2021 15.97 16.05 15.62 15.86 4,833,615 -0.01(-0.06%)
Jul 27, 2021 16.02 16.07 15.72 15.87 4,545,378 -0.31(-1.92%)
Jul 26, 2021 15.91 16.36 15.88 16.18 4,589,003 +0.40(+2.53%)
Jul 23, 2021 15.62 15.81 15.47 15.78 5,977,658 +0.09(+0.57%)
Jul 22, 2021 16.15 16.16 15.60 15.69 5,476,181 -0.47(-2.91%)
Jul 21, 2021 15.70 16.28 15.67 16.16 8,048,798 +0.62(+3.99%)
Jul 20, 2021 15.61 15.82 15.41 15.54 8,084,995 -0.10(-0.64%)
Jul 19, 2021 15.88 16.03 15.38 15.64 8,671,245 -0.52(-3.22%)
Jul 16, 2021 16.62 16.66 16.13 16.16 5,678,139 -0.32(-1.94%)
Jul 15, 2021 16.64 16.85 16.37 16.48 4,847,323 -0.33(-1.96%)
Jul 14, 2021 17.73 17.77 16.75 16.81 6,985,056 -0.88(-4.97%)
Jul 13, 2021 17.69 17.99 17.59 17.69 5,753,264 +0.00(+0.00%)
Jul 12, 2021 17.59 18.02 17.41 17.69 5,333,004 +0.08(+0.45%)
Jul 09, 2021 17.57 17.63 17.17 17.61 6,049,190 +0.20(+1.15%)
Jul 08, 2021 17.00 17.61 16.80 17.41 5,568,692 +0.39(+2.29%)
Jul 07, 2021 17.00 17.20 16.70 17.02 4,646,960 +0.02(+0.12%)
Jul 06, 2021 17.83 17.84 16.99 17.00 6,854,840 -0.84(-4.71%)
Jul 02, 2021 17.84 17.98 17.65 17.84 5,922,304 -0.01(-0.06%)
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.