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 (%)
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%)
Jun 01, 2018 21.52 21.77 21.42 21.61 4,318,721 +0.17(+0.79%)
May 31, 2018 21.20 21.78 21.12 21.45 6,263,971 +0.15(+0.71%)
May 30, 2018 20.75 21.44 20.66 21.30 5,380,099 +0.69(+3.37%)
May 29, 2018 20.84 20.95 20.46 20.60 5,443,180 -0.52(-2.44%)
May 25, 2018 21.12 21.12 21.12 0 +0.11(+0.54%)
May 24, 2018 21.21 21.31 20.87 21.00 5,347,121 -0.38(-1.76%)
May 23, 2018 21.29 21.45 20.98 21.38 6,021,275 -0.01(-0.04%)
May 22, 2018 22.06 22.31 21.32 21.39 6,762,258 -0.58(-2.65%)
May 21, 2018 21.93 22.13 21.79 21.97 4,597,598 +0.12(+0.56%)
May 18, 2018 21.90 21.93 21.69 21.85 8,299,970 -0.07(-0.30%)
May 17, 2018 21.92 22.21 21.78 21.92 6,668,095 +0.07(+0.30%)
May 16, 2018 21.76 21.93 21.64 21.85 4,096,658 +0.08(+0.34%)
May 15, 2018 21.75 21.81 21.43 21.77 3,658,402 -0.01(-0.04%)
May 14, 2018 21.34 21.88 21.27 21.78 5,083,997 +0.56(+2.65%)
May 11, 2018 21.52 21.64 21.14 21.22 5,287,407 -0.27(-1.26%)
May 10, 2018 21.48 21.55 21.12 21.49 9,490,804 -0.13(-0.61%)
May 09, 2018 22.11 22.27 21.59 21.62 7,528,190 -0.22(-1.03%)
May 08, 2018 21.48 21.86 21.16 21.85 5,421,010 +0.30(+1.39%)
May 07, 2018 22.22 22.44 21.52 21.55 8,280,439 -0.38(-1.75%)
May 04, 2018 21.62 22.06 21.57 21.93 5,075,102 +0.33(+1.52%)
May 03, 2018 22.09 22.22 21.52 21.61 5,150,795 -0.68(-3.07%)
May 02, 2018 22.35 22.60 22.20 22.29 5,993,206 -0.15(-0.67%)
May 01, 2018 22.31 22.63 22.25 22.44 6,190,396 +0.06(+0.25%)
Apr 30, 2018 22.06 22.54 22.03 22.38 6,223,393 +0.27(+1.23%)
Apr 27, 2018 23.06 23.08 21.79 22.11 6,499,060 +0.14(+0.64%)
Apr 26, 2018 21.73 22.17 21.73 21.97 5,375,651 +0.28(+1.29%)
Apr 25, 2018 21.53 21.75 21.49 21.69 4,888,516 -0.08(-0.39%)
Apr 24, 2018 21.97 22.11 21.59 21.77 4,770,323 -0.06(-0.26%)
Apr 23, 2018 21.56 21.91 21.42 21.83 5,765,767 +0.22(+1.04%)
Apr 20, 2018 22.04 22.04 21.45 21.61 6,157,543 -0.45(-2.04%)
Apr 19, 2018 22.45 22.53 22.00 22.06 7,570,877 -0.45(-2.00%)
Apr 18, 2018 22.41 22.68 22.25 22.50 6,424,087 +0.19(+0.84%)
Apr 17, 2018 22.35 22.43 22.01 22.32 5,443,453 -0.11(-0.50%)
Apr 16, 2018 22.36 22.65 22.08 22.43 5,330,877 +0.27(+1.23%)
Apr 13, 2018 22.05 22.34 21.90 22.16 9,491,806 +0.10(+0.47%)
Apr 12, 2018 22.06 22.17 21.87 22.06 7,164,026 +0.06(+0.26%)
Apr 11, 2018 22.02 22.19 21.79 22.00 4,291,956 -0.05(-0.21%)
Apr 10, 2018 21.77 22.35 21.63 22.05 6,028,737 +0.56(+2.61%)
Apr 09, 2018 21.65 21.85 21.48 21.48 4,194,052 -0.21(-0.95%)
Apr 06, 2018 22.28 22.39 21.36 21.69 5,243,498 -0.72(-3.22%)
Apr 05, 2018 22.24 22.53 22.13 22.41 5,469,275 +0.22(+0.97%)
Apr 04, 2018 21.77 22.24 21.68 22.20 4,696,081 +0.16(+0.72%)
Apr 03, 2018 21.81 22.09 21.50 22.04 3,988,247 +0.37(+1.68%)
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.