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 (%)
Sep 30, 2019 17.53 17.84 17.37 17.57 8,190,276 +0.04(+0.23%)
Sep 27, 2019 17.01 17.60 16.99 17.53 7,767,600 +0.36(+2.10%)
Sep 26, 2019 17.49 17.52 16.97 17.17 9,359,892 -0.41(-2.33%)
Sep 25, 2019 17.78 17.96 17.53 17.58 5,446,403 -0.36(-2.01%)
Sep 24, 2019 18.11 18.15 17.90 17.94 4,928,853 -0.18(-0.99%)
Sep 23, 2019 17.75 18.20 17.75 18.12 7,416,220 +0.07(+0.39%)
Sep 20, 2019 18.22 18.25 17.90 18.05 9,939,800 -0.12(-0.66%)
Sep 19, 2019 18.45 18.53 17.98 18.17 6,759,619 -0.16(-0.87%)
Sep 18, 2019 18.36 18.59 18.27 18.33 7,125,230 -0.02(-0.11%)
Sep 17, 2019 18.07 18.52 17.86 18.35 12,202,730 +0.20(+1.10%)
Sep 16, 2019 18.77 19.29 17.89 18.15 13,907,000 -0.66(-3.51%)
Sep 13, 2019 18.76 18.90 18.55 18.81 7,414,300 +0.16(+0.86%)
Sep 12, 2019 18.84 19.02 18.50 18.65 7,139,663 -0.36(-1.89%)
Sep 11, 2019 18.75 19.01 18.50 19.01 9,478,447 +0.42(+2.26%)
Sep 10, 2019 18.23 18.73 18.20 18.59 11,402,672 +0.19(+1.03%)
Sep 09, 2019 17.66 18.44 17.66 18.40 15,727,455 +0.85(+4.84%)
Sep 06, 2019 17.27 17.61 17.18 17.55 5,489,500 +0.15(+0.86%)
Sep 05, 2019 17.26 17.61 17.16 17.40 5,500,913 +0.27(+1.58%)
Sep 04, 2019 17.19 17.24 17.01 17.13 4,989,080 +0.11(+0.65%)
Sep 03, 2019 16.92 17.20 16.90 17.02 6,305,102 -0.10(-0.58%)
Aug 30, 2019 17.19 17.28 16.86 17.12 5,695,500 -0.11(-0.64%)
Aug 29, 2019 16.88 17.40 16.87 17.23 6,898,892 +0.44(+2.62%)
Aug 28, 2019 16.67 16.86 16.50 16.79 4,819,128 +0.19(+1.14%)
Aug 27, 2019 16.56 16.77 16.51 16.60 5,322,096 +0.05(+0.30%)
Aug 26, 2019 16.93 17.00 16.41 16.55 7,844,788 -0.29(-1.72%)
Aug 23, 2019 16.67 17.07 16.56 16.84 8,163,400 +0.02(+0.12%)
Aug 22, 2019 16.70 16.96 16.61 16.82 6,025,084 -0.02(-0.12%)
Aug 21, 2019 16.91 17.07 16.68 16.84 10,899,557 +0.03(+0.18%)
Aug 20, 2019 16.95 16.96 16.73 16.81 7,462,057 +0.06(+0.36%)
Aug 19, 2019 16.53 16.82 16.45 16.75 7,819,712 +0.28(+1.70%)
Aug 16, 2019 16.31 16.52 16.17 16.47 4,936,200 +0.17(+1.04%)
Aug 15, 2019 16.20 16.36 16.01 16.30 8,550,568 +0.14(+0.87%)
Aug 14, 2019 16.82 16.82 16.08 16.16 9,237,024 -0.83(-4.89%)
Aug 13, 2019 17.33 17.57 16.98 16.99 8,761,066 -0.36(-2.07%)
Aug 12, 2019 17.39 17.62 17.25 17.35 5,041,768 -0.02(-0.12%)
Aug 09, 2019 17.60 17.82 17.35 17.37 5,704,200 -0.30(-1.70%)
Aug 08, 2019 17.63 17.68 17.28 17.67 8,531,480 +0.21(+1.20%)
Aug 07, 2019 17.10 17.66 16.82 17.46 10,974,681 +0.17(+0.98%)
Aug 06, 2019 17.49 17.55 17.18 17.29 13,708,723 -0.16(-0.92%)
Aug 05, 2019 18.01 18.12 17.22 17.45 15,142,720 -0.82(-4.49%)
Aug 02, 2019 18.88 18.99 18.27 18.27 12,909,200 -0.46(-2.46%)
Aug 01, 2019 19.16 19.16 18.39 18.73 17,187,960 -0.43(-2.24%)
Jul 31, 2019 19.27 19.39 18.99 19.16 15,322,848 -0.17(-0.88%)
Jul 30, 2019 19.09 19.48 19.06 19.33 14,935,525 +0.20(+1.05%)
Jul 29, 2019 19.34 19.56 19.00 19.13 15,141,228 -0.03(-0.16%)
Jul 26, 2019 20.54 20.54 19.04 19.16 22,654,100 -2.63(-12.07%)
Jul 25, 2019 22.20 22.39 21.70 21.79 6,219,312 -0.32(-1.45%)
Jul 24, 2019 22.33 22.40 22.07 22.11 4,301,294 -0.16(-0.72%)
Jul 23, 2019 22.26 22.38 22.06 22.27 4,257,656 +0.01(+0.04%)
Jul 22, 2019 22.38 22.48 22.04 22.26 4,100,527 -0.06(-0.27%)
Jul 19, 2019 22.43 22.56 22.30 22.32 4,141,300 -0.08(-0.36%)
Jul 18, 2019 22.32 22.57 22.32 22.40 4,598,342 +0.01(+0.04%)
Jul 17, 2019 23.18 23.22 22.35 22.39 6,688,734 -0.86(-3.70%)
Jul 16, 2019 23.47 23.55 23.07 23.25 4,413,821 -0.26(-1.11%)
Jul 15, 2019 23.79 23.94 23.50 23.51 5,320,478 -0.49(-2.04%)
Jul 12, 2019 23.94 24.06 23.81 24.00 2,900,800 +0.19(+0.80%)
Jul 11, 2019 24.06 24.06 23.54 23.81 3,006,251 -0.22(-0.92%)
Jul 10, 2019 24.00 24.12 23.79 24.03 3,510,486 +0.10(+0.42%)
Jul 09, 2019 23.80 24.02 23.50 23.93 4,705,542 +0.09(+0.38%)
Jul 08, 2019 23.70 23.92 23.56 23.84 5,143,579 +0.20(+0.85%)
Jul 05, 2019 23.53 23.70 23.36 23.64 4,138,100 +0.11(+0.47%)
Jul 03, 2019 23.16 23.65 23.08 23.53 4,495,600 +0.51(+2.22%)
Jul 02, 2019 23.23 23.37 22.96 23.02 6,522,543 +0.01(+0.04%)
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.