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 (%)
Apr 28, 2017 24.66 24.67 23.10 23.24 11,866,886 -0.88(-3.65%)
Apr 27, 2017 24.11 24.39 23.70 24.12 7,577,093 -0.19(-0.78%)
Apr 26, 2017 24.17 24.89 24.05 24.31 6,312,646 -0.10(-0.41%)
Apr 25, 2017 23.79 24.42 23.66 24.41 6,935,070 +0.68(+2.87%)
Apr 24, 2017 24.21 24.26 23.72 23.73 8,173,780 -0.35(-1.45%)
Apr 21, 2017 24.39 24.43 23.73 24.08 7,291,519 -0.39(-1.59%)
Apr 20, 2017 24.07 24.74 23.95 24.47 4,903,586 +0.48(+2.00%)
Apr 19, 2017 24.24 24.42 23.91 23.99 4,016,866 -0.12(-0.50%)
Apr 18, 2017 23.94 24.36 23.94 24.11 3,775,573 -0.09(-0.37%)
Apr 17, 2017 24.00 24.36 24.00 24.20 4,486,056 +0.20(+0.83%)
Apr 13, 2017 24.47 24.58 23.93 24.00 3,987,835 -0.45(-1.84%)
Apr 12, 2017 24.54 24.81 24.35 24.45 4,419,596 -0.17(-0.69%)
Apr 11, 2017 24.51 24.67 24.30 24.62 3,451,232 -0.01(-0.04%)
Apr 10, 2017 24.64 24.74 24.34 24.63 3,398,446 +0.22(+0.90%)
Apr 07, 2017 24.92 25.03 24.34 24.41 5,095,909 -0.58(-2.32%)
Apr 06, 2017 24.50 25.01 24.41 24.99 5,064,411 +0.55(+2.25%)
Apr 05, 2017 24.88 25.13 24.41 24.44 8,571,523 -0.14(-0.57%)
Apr 04, 2017 24.05 24.59 23.78 24.58 5,349,532 +0.57(+2.37%)
Apr 03, 2017 23.95 24.12 23.55 24.01 4,202,641 +0.10(+0.42%)
Mar 31, 2017 23.47 23.99 23.35 23.91 8,901,078 +0.67(+2.88%)
Mar 30, 2017 24.19 24.27 23.19 23.24 23,084,392 -0.90(-3.73%)
Mar 29, 2017 23.63 24.22 23.47 24.14 5,603,988 +0.59(+2.51%)
Mar 28, 2017 23.19 23.57 23.01 23.55 4,743,200 +0.35(+1.51%)
Mar 27, 2017 22.84 23.24 22.83 23.20 4,531,631 +0.02(+0.09%)
Mar 24, 2017 22.88 23.69 22.88 23.18 8,034,977 +0.33(+1.44%)
Mar 23, 2017 22.52 23.02 22.31 22.85 6,934,494 +0.60(+2.70%)
Mar 22, 2017 22.47 22.63 22.10 22.25 3,859,397 -0.37(-1.64%)
Mar 21, 2017 22.75 22.90 22.51 22.62 4,673,851 -0.08(-0.35%)
Mar 20, 2017 22.30 22.74 22.04 22.70 4,952,829 +0.35(+1.57%)
Mar 17, 2017 22.39 22.52 22.24 22.35 7,897,896 +0.08(+0.36%)
Mar 16, 2017 22.67 22.77 22.16 22.27 6,007,297 -0.39(-1.72%)
Mar 15, 2017 22.54 22.82 22.08 22.66 6,344,261 +0.35(+1.57%)
Mar 14, 2017 22.63 22.77 22.24 22.31 5,464,249 -0.56(-2.45%)
Mar 13, 2017 22.78 23.14 22.58 22.87 3,962,987 +0.16(+0.70%)
Mar 10, 2017 23.04 23.05 22.62 22.71 5,998,679 -0.16(-0.70%)
Mar 09, 2017 22.59 22.93 22.23 22.87 5,299,211 +0.34(+1.51%)
Mar 08, 2017 22.82 23.40 22.51 22.53 7,794,428 -0.40(-1.74%)
Mar 07, 2017 23.12 23.21 22.78 22.93 4,590,468 -0.22(-0.95%)
Mar 06, 2017 22.68 23.21 22.43 23.15 8,581,796 +0.79(+3.53%)
Mar 03, 2017 22.46 22.70 22.30 22.36 2,975,351 +0.00(+0.00%)
Mar 02, 2017 22.52 22.77 22.24 22.36 4,524,770 -0.25(-1.11%)
Mar 01, 2017 22.11 22.84 22.00 22.61 7,213,226 +0.71(+3.24%)
Feb 28, 2017 22.04 22.15 21.70 21.90 6,903,690 -0.27(-1.22%)
Feb 27, 2017 22.44 22.61 22.13 22.17 7,887,841 -0.28(-1.25%)
Feb 24, 2017 22.60 23.18 21.77 22.45 8,767,274 -0.08(-0.36%)
Feb 23, 2017 22.95 23.00 22.20 22.53 6,253,882 -0.07(-0.31%)
Feb 22, 2017 22.84 23.05 22.60 22.60 4,101,268 -0.33(-1.44%)
Feb 21, 2017 22.93 23.11 22.59 22.93 5,286,886 -0.18(-0.78%)
Feb 17, 2017 23.11 23.11 23.11 0 -0.01(-0.04%)
Feb 16, 2017 23.92 24.04 23.04 23.12 4,643,998 -0.77(-3.22%)
Feb 15, 2017 24.14 24.35 23.84 23.89 5,266,692 -0.35(-1.44%)
Feb 14, 2017 23.86 24.32 23.67 24.24 3,712,796 +0.29(+1.21%)
Feb 13, 2017 23.90 23.98 23.53 23.95 4,618,445 -0.12(-0.50%)
Feb 10, 2017 24.17 24.33 23.83 24.07 3,994,329 -0.16(-0.66%)
Feb 09, 2017 23.87 24.30 23.57 24.23 7,383,077 +0.63(+2.67%)
Feb 08, 2017 23.34 23.78 22.91 23.60 6,481,180 +0.03(+0.13%)
Feb 07, 2017 23.73 23.98 22.99 23.57 11,664,779 -0.16(-0.67%)
Feb 06, 2017 23.75 24.23 23.42 23.73 26,590,902 +2.30(+10.73%)
Feb 03, 2017 21.28 21.52 21.14 21.43 7,569,125 -0.02(-0.09%)
Feb 02, 2017 20.66 21.50 20.55 21.45 6,933,317 +0.68(+3.27%)
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.