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 (%)
Dec 31, 2019 17.04 17.46 16.96 17.41 4,829,000 +0.28(+1.63%)
Dec 30, 2019 17.22 17.31 17.05 17.13 5,789,457 -0.09(-0.52%)
Dec 27, 2019 17.44 17.44 17.16 17.22 5,738,300 -0.16(-0.92%)
Dec 26, 2019 17.55 17.58 17.30 17.38 4,786,308 -0.06(-0.34%)
Dec 24, 2019 17.58 17.80 17.36 17.44 4,629,900 -0.15(-0.85%)
Dec 23, 2019 17.28 17.62 17.21 17.59 7,789,853 +0.18(+1.03%)
Dec 20, 2019 17.23 17.41 17.01 17.41 11,945,300 +0.40(+2.35%)
Dec 19, 2019 16.76 17.19 16.74 17.01 6,643,219 +0.16(+0.95%)
Dec 18, 2019 16.66 16.93 16.62 16.85 8,732,619 +0.16(+0.96%)
Dec 17, 2019 16.81 17.00 16.62 16.69 7,110,360 -0.20(-1.18%)
Dec 16, 2019 16.21 16.89 16.20 16.89 10,234,139 +0.79(+4.91%)
Dec 13, 2019 16.23 16.28 15.91 16.10 6,310,300 -0.06(-0.37%)
Dec 12, 2019 16.07 16.29 15.99 16.16 8,242,232 +0.16(+1.00%)
Dec 11, 2019 16.13 16.19 15.99 16.00 6,429,105 -0.19(-1.17%)
Dec 10, 2019 16.06 16.27 15.98 16.19 5,046,976 +0.08(+0.50%)
Dec 09, 2019 15.85 16.34 15.78 16.11 6,540,343 +0.03(+0.19%)
Dec 06, 2019 16.05 16.29 16.00 16.08 7,040,800 +0.12(+0.75%)
Dec 05, 2019 16.19 16.34 15.76 15.96 9,957,012 -0.14(-0.87%)
Dec 04, 2019 15.70 16.13 15.62 16.10 8,734,157 +0.39(+2.48%)
Dec 03, 2019 16.00 16.00 15.61 15.71 13,797,906 -0.29(-1.81%)
Dec 02, 2019 16.01 16.09 15.72 16.00 11,661,385 +0.06(+0.38%)
Nov 29, 2019 16.02 16.16 15.85 15.94 3,971,300 -0.31(-1.91%)
Nov 27, 2019 16.00 16.43 15.93 16.25 11,319,600 +0.24(+1.50%)
Nov 26, 2019 16.68 16.72 15.91 16.01 14,329,937 -0.68(-4.07%)
Nov 25, 2019 16.09 16.81 16.08 16.69 8,891,738 +0.30(+1.83%)
Nov 22, 2019 16.15 16.54 15.92 16.39 11,786,400 +0.34(+2.12%)
Nov 21, 2019 16.40 16.46 15.96 16.05 9,899,328 -0.34(-2.07%)
Nov 20, 2019 16.80 16.87 16.31 16.39 9,092,528 -0.51(-3.02%)
Nov 19, 2019 17.18 17.27 16.85 16.90 8,014,489 -0.27(-1.57%)
Nov 18, 2019 18.05 18.10 17.10 17.17 8,390,865 -1.00(-5.50%)
Nov 15, 2019 17.81 18.22 17.59 18.17 8,433,600 +0.32(+1.79%)
Nov 14, 2019 17.81 18.05 17.77 17.85 5,210,450 -0.05(-0.28%)
Nov 13, 2019 17.76 18.00 17.74 17.90 5,806,535 +0.10(+0.56%)
Nov 12, 2019 17.81 17.84 17.63 17.80 8,424,345 +0.06(+0.34%)
Nov 11, 2019 18.01 18.15 17.70 17.74 6,093,967 -0.63(-3.43%)
Nov 08, 2019 18.22 18.53 18.17 18.37 4,553,100 +0.01(+0.05%)
Nov 07, 2019 18.50 18.58 18.16 18.36 7,018,927 -0.02(-0.11%)
Nov 06, 2019 17.98 18.59 17.91 18.38 6,740,316 +0.27(+1.49%)
Nov 05, 2019 18.72 18.85 18.06 18.11 11,567,305 -0.64(-3.41%)
Nov 04, 2019 18.70 19.01 18.60 18.75 8,108,614 +0.32(+1.74%)
Nov 01, 2019 18.63 18.73 18.39 18.43 6,945,400 -0.21(-1.13%)
Oct 31, 2019 18.51 18.71 18.27 18.64 6,720,340 +0.15(+0.81%)
Oct 30, 2019 19.11 19.11 18.45 18.49 6,457,456 -0.47(-2.48%)
Oct 29, 2019 18.17 19.13 18.08 18.96 7,165,880 +0.85(+4.69%)
Oct 28, 2019 18.48 19.01 18.11 18.11 7,116,364 -0.70(-3.72%)
Oct 25, 2019 18.51 19.34 18.33 18.81 9,423,000 +0.35(+1.90%)
Oct 24, 2019 18.60 18.61 18.04 18.46 7,876,184 -0.06(-0.32%)
Oct 23, 2019 18.48 18.77 18.24 18.52 8,262,708 +0.00(+0.00%)
Oct 22, 2019 18.23 18.81 18.22 18.52 6,673,309 +0.27(+1.48%)
Oct 21, 2019 17.89 18.30 17.65 18.25 6,877,671 +0.30(+1.67%)
Oct 18, 2019 17.92 18.20 17.91 17.95 4,199,000 +0.05(+0.28%)
Oct 17, 2019 17.95 18.03 17.68 17.90 4,808,219 +0.05(+0.28%)
Oct 16, 2019 17.88 18.16 17.82 17.85 4,336,357 -0.14(-0.78%)
Oct 15, 2019 17.59 18.34 17.55 17.99 6,637,885 +0.40(+2.27%)
Oct 14, 2019 17.56 17.60 17.28 17.59 5,125,903 +0.03(+0.17%)
Oct 11, 2019 17.70 17.85 17.55 17.56 4,474,800 +0.05(+0.29%)
Oct 10, 2019 17.37 17.56 17.20 17.51 4,412,252 +0.17(+0.98%)
Oct 09, 2019 17.78 17.85 17.25 17.34 7,160,517 -0.35(-1.98%)
Oct 08, 2019 18.01 18.08 17.55 17.69 7,863,810 -0.48(-2.64%)
Oct 07, 2019 17.99 18.24 17.63 18.17 6,329,036 +0.19(+1.06%)
Oct 04, 2019 17.54 18.02 17.54 17.98 6,270,700 +0.31(+1.75%)
Oct 03, 2019 17.05 17.69 17.01 17.67 7,062,348 +0.54(+3.15%)
Oct 02, 2019 17.48 17.67 17.09 17.13 9,824,707 -0.45(-2.56%)
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.