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 (%)
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 17.74 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 17.18 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%)
Jul 01, 2021 17.60 18.08 17.43 17.85 11,943,782 +0.39(+2.23%)
Jun 30, 2021 16.51 17.50 16.42 17.46 18,239,388 +1.18(+7.25%)
Jun 29, 2021 16.55 16.64 16.25 16.28 8,085,574 -0.04(-0.25%)
Jun 28, 2021 16.83 16.83 16.16 16.32 7,310,862 -0.50(-2.97%)
Jun 25, 2021 16.62 16.87 16.39 16.82 11,608,913 +0.25(+1.51%)
Jun 24, 2021 16.42 16.73 16.30 16.57 5,047,755 +0.18(+1.10%)
Jun 23, 2021 16.24 16.53 16.18 16.39 5,945,988 +0.34(+2.12%)
Jun 22, 2021 15.96 16.12 15.82 16.05 5,747,150 +0.12(+0.75%)
Jun 21, 2021 15.34 16.00 15.32 15.93 8,913,350 +0.60(+3.91%)
Jun 18, 2021 15.71 15.85 15.28 15.33 14,820,728 -0.58(-3.65%)
Jun 17, 2021 16.46 16.52 15.86 15.91 11,687,599 -0.66(-3.98%)
Jun 16, 2021 16.89 16.89 16.38 16.57 7,747,931 -0.31(-1.84%)
Jun 15, 2021 16.91 16.98 16.47 16.88 9,771,116 -0.03(-0.18%)
Jun 14, 2021 17.32 17.34 16.89 16.91 7,728,633 -0.37(-2.14%)
Jun 11, 2021 17.48 17.77 17.25 17.28 9,382,064 -0.02(-0.12%)
Jun 10, 2021 17.38 17.42 17.09 17.30 7,758,003 +0.08(+0.46%)
Jun 09, 2021 17.13 17.48 17.04 17.22 9,284,827 +0.21(+1.23%)
Jun 08, 2021 16.65 17.03 16.41 17.01 6,992,349 +0.15(+0.89%)
Jun 07, 2021 16.88 17.00 16.81 16.86 7,396,063 -0.07(-0.41%)
Jun 04, 2021 16.84 16.96 16.58 16.93 8,667,622 +0.13(+0.77%)
Jun 03, 2021 17.04 17.15 16.66 16.80 11,911,710 -0.24(-1.41%)
Jun 02, 2021 16.51 17.18 16.36 17.04 11,984,779 +0.58(+3.52%)
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.