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 (%)
Mar 29, 2018 23.98 23.98 23.98 0 +0.26(+1.10%)
Mar 28, 2018 23.83 24.05 23.59 23.72 5,864,468 -0.07(-0.29%)
Mar 27, 2018 24.01 24.19 23.46 23.79 6,636,544 -0.18(-0.75%)
Mar 26, 2018 23.98 24.00 23.32 23.97 8,975,692 +0.46(+1.96%)
Mar 23, 2018 24.08 24.30 23.43 23.51 5,628,474 -0.45(-1.88%)
Mar 22, 2018 24.18 24.51 23.95 23.96 6,194,552 -0.43(-1.76%)
Mar 21, 2018 24.19 24.56 23.98 24.39 16,957,894 +0.32(+1.33%)
Mar 20, 2018 24.70 24.73 23.95 24.07 11,275,622 -0.34(-1.39%)
Mar 19, 2018 24.72 24.85 24.32 24.41 6,675,453 -0.58(-2.32%)
Mar 16, 2018 25.03 25.52 24.92 24.99 9,495,458 -0.06(-0.24%)
Mar 15, 2018 25.67 25.82 24.82 25.05 6,690,160 -0.52(-2.03%)
Mar 14, 2018 25.69 25.82 25.49 25.57 5,108,028 -0.07(-0.27%)
Mar 13, 2018 25.51 25.77 25.26 25.64 4,406,869 +0.12(+0.47%)
Mar 12, 2018 25.66 25.66 25.10 25.52 4,142,123 +0.00(+0.00%)
Mar 09, 2018 25.08 25.57 25.07 25.52 3,424,290 +0.57(+2.28%)
Mar 08, 2018 25.55 25.58 24.85 24.95 3,829,772 -0.46(-1.81%)
Mar 07, 2018 25.54 25.41 5,962,491 +0.22(+0.87%)
Mar 06, 2018 25.45 25.55 25.05 25.19 2,887,826 -0.12(-0.47%)
Mar 05, 2018 25.16 25.65 25.13 25.31 5,427,891 +0.05(+0.20%)
Mar 02, 2018 24.88 25.35 24.71 25.26 6,534,317 +0.34(+1.36%)
Mar 01, 2018 24.17 25.00 24.14 24.92 6,141,706 +0.76(+3.15%)
Feb 28, 2018 24.46 24.65 24.15 24.16 4,044,583 -0.08(-0.33%)
Feb 27, 2018 24.92 25.27 24.24 24.24 4,928,559 -0.70(-2.81%)
Feb 26, 2018 24.76 25.00 24.50 24.94 5,702,137 +0.48(+1.96%)
Feb 23, 2018 24.48 25.49 24.01 24.46 8,510,455 +0.58(+2.43%)
Feb 22, 2018 24.25 23.88 7,434,612 +0.63(+2.71%)
Feb 21, 2018 23.92 23.96 23.24 23.25 7,216,209 -0.67(-2.80%)
Feb 20, 2018 24.15 24.20 23.77 23.92 4,681,789 +0.03(+0.13%)
Feb 16, 2018 23.89 23.89 23.89 0 -0.16(-0.67%)
Feb 15, 2018 24.02 24.17 23.80 24.05 6,193,360 +0.05(+0.21%)
Feb 14, 2018 23.49 24.26 23.30 24.00 5,864,130 +0.27(+1.14%)
Feb 13, 2018 23.84 23.90 23.62 23.73 3,606,836 -0.11(-0.46%)
Feb 12, 2018 24.01 24.27 23.55 23.84 7,359,145 +0.20(+0.85%)
Feb 09, 2018 23.19 23.80 22.59 23.64 9,291,097 +0.63(+2.74%)
Feb 08, 2018 23.41 23.93 23.00 23.01 9,140,621 -0.36(-1.54%)
Feb 07, 2018 24.54 24.62 23.35 23.37 8,007,593 -1.23(-5.00%)
Feb 06, 2018 23.65 24.74 23.48 24.60 9,378,556 +0.33(+1.36%)
Feb 05, 2018 24.76 24.99 23.91 24.27 6,448,486 -0.92(-3.65%)
Feb 02, 2018 25.82 25.85 25.03 25.19 6,586,802 -1.01(-3.85%)
Feb 01, 2018 26.29 26.46 25.87 26.20 5,636,271 -0.15(-0.57%)
Jan 31, 2018 26.75 26.90 26.26 26.35 6,085,916 -0.34(-1.27%)
Jan 30, 2018 26.87 27.04 26.75 26.69 3,826,348 -0.37(-1.37%)
Jan 29, 2018 27.56 27.60 26.98 27.06 3,633,491 -0.77(-2.77%)
Jan 26, 2018 27.86 28.03 27.66 27.83 3,057,248 +0.21(+0.76%)
Jan 25, 2018 28.27 28.34 27.59 27.62 2,923,857 -0.49(-1.74%)
Jan 24, 2018 28.60 28.78 28.03 28.11 4,218,285 -0.25(-0.88%)
Jan 23, 2018 28.17 28.51 27.96 28.36 4,121,129 +0.25(+0.89%)
Jan 22, 2018 27.71 28.13 27.60 28.11 4,119,795 +0.60(+2.18%)
Jan 19, 2018 27.57 27.63 27.26 27.51 4,393,963 -0.06(-0.22%)
Jan 18, 2018 27.88 28.09 27.46 27.57 4,450,627 -0.41(-1.47%)
Jan 17, 2018 27.80 28.14 27.55 27.98 5,376,957 -0.05(-0.18%)
Jan 16, 2018 28.78 28.85 27.95 28.03 4,339,647 -0.85(-2.94%)
Jan 12, 2018 28.88 28.88 28.88 0 +0.48(+1.69%)
Jan 11, 2018 28.19 28.91 28.00 28.40 6,340,114 +0.44(+1.57%)
Jan 10, 2018 27.81 27.96 5,037,825 -1.16(-3.98%)
Jan 09, 2018 28.94 29.24 28.80 29.12 4,225,759 +0.21(+0.73%)
Jan 08, 2018 28.86 28.92 28.51 28.91 4,200,345 +0.15(+0.52%)
Jan 05, 2018 28.58 29.09 28.58 28.76 4,459,125 -0.15(-0.52%)
Jan 04, 2018 29.09 29.33 28.77 28.91 4,540,157 -0.12(-0.41%)
Jan 03, 2018 29.18 29.56 28.96 29.03 5,349,564 +0.13(+0.45%)
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.