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, 2018 22.99 23.13 22.16 22.35 8,639,000 -0.60(-2.61%)
Dec 28, 2018 23.78 23.89 22.72 22.95 7,680,200 -0.82(-3.45%)
Dec 27, 2018 23.28 23.78 22.69 23.77 7,193,099 +0.18(+0.76%)
Dec 26, 2018 22.38 23.62 22.13 23.59 6,479,181 +1.43(+6.45%)
Dec 24, 2018 22.62 22.81 22.10 22.16 3,613,100 -0.65(-2.85%)
Dec 21, 2018 22.36 22.95 22.24 22.81 11,284,600 +0.38(+1.69%)
Dec 20, 2018 22.37 23.11 22.22 22.43 9,676,703 -0.13(-0.58%)
Dec 19, 2018 22.85 23.34 22.56 22.56 9,020,211 -0.39(-1.70%)
Dec 18, 2018 22.48 23.12 22.39 22.95 7,419,505 +0.34(+1.50%)
Dec 17, 2018 23.03 23.31 22.48 22.61 9,322,654 -0.70(-3.00%)
Dec 14, 2018 23.79 23.89 22.98 23.31 11,321,000 -0.81(-3.36%)
Dec 13, 2018 24.49 24.64 23.97 24.12 8,027,635 -0.33(-1.35%)
Dec 12, 2018 25.15 25.50 24.41 24.45 7,991,437 -0.74(-2.94%)
Dec 11, 2018 25.55 25.64 25.08 25.19 5,338,049 -0.10(-0.40%)
Dec 10, 2018 25.07 25.99 24.66 25.29 7,330,135 +0.06(+0.24%)
Dec 07, 2018 25.50 25.70 25.03 25.23 8,068,100 +0.02(+0.08%)
Dec 06, 2018 24.84 25.22 24.32 25.21 10,276,371 +0.11(+0.44%)
Dec 04, 2018 25.18 25.61 24.84 25.10 7,530,900 +0.19(+0.76%)
Dec 03, 2018 25.09 25.20 24.28 24.91 7,069,946 -0.25(-0.99%)
Nov 30, 2018 24.56 25.25 24.55 25.16 7,097,500 +0.47(+1.90%)
Nov 29, 2018 24.87 25.04 24.30 24.69 6,101,515 -0.21(-0.84%)
Nov 28, 2018 24.22 24.92 24.18 24.90 5,177,448 +0.64(+2.64%)
Nov 27, 2018 24.89 24.97 24.19 24.26 9,031,381 -0.71(-2.84%)
Nov 26, 2018 25.71 25.88 24.94 24.97 5,939,152 -0.62(-2.42%)
Nov 23, 2018 25.15 25.78 25.13 25.59 2,346,500 -0.19(-0.74%)
Nov 21, 2018 25.78 25.78 25.78 0 +0.49(+1.94%)
Nov 20, 2018 25.27 25.64 24.94 25.29 6,679,212 -0.51(-1.98%)
Nov 19, 2018 25.89 26.20 25.49 25.80 8,692,639 +0.06(+0.23%)
Nov 16, 2018 25.84 26.07 25.61 25.74 6,027,600 +0.10(+0.39%)
Nov 15, 2018 24.83 25.83 24.74 25.64 7,547,630 -0.20(-0.77%)
Nov 14, 2018 27.33 27.40 25.66 25.84 12,350,445 -0.65(-2.45%)
Nov 13, 2018 26.06 26.97 25.82 26.49 14,013,173 +1.10(+4.33%)
Nov 12, 2018 25.86 26.04 25.32 25.39 8,369,285 -0.22(-0.86%)
Nov 09, 2018 25.09 26.13 24.99 25.61 7,597,900 +0.38(+1.51%)
Nov 08, 2018 25.32 25.66 25.03 25.23 5,489,466 -0.24(-0.94%)
Nov 07, 2018 26.17 26.22 25.26 25.47 4,576,164 -0.32(-1.24%)
Nov 06, 2018 25.79 26.06 25.53 25.79 5,220,470 -0.20(-0.77%)
Nov 05, 2018 25.61 26.25 25.43 25.99 10,912,077 +1.44(+5.87%)
Nov 02, 2018 24.35 24.56 23.81 24.55 8,197,700 +0.20(+0.82%)
Nov 01, 2018 24.36 24.60 23.82 24.35 6,964,965 +0.12(+0.50%)
Oct 31, 2018 24.47 24.60 24.10 24.23 7,051,276 -0.04(-0.16%)
Oct 30, 2018 22.95 24.39 22.88 24.27 9,497,514 +1.31(+5.71%)
Oct 29, 2018 23.07 23.39 22.74 22.96 12,385,395 +0.04(+0.17%)
Oct 26, 2018 21.37 23.34 21.31 22.92 15,545,700 +1.52(+7.10%)
Oct 25, 2018 21.29 21.57 20.95 21.40 12,359,673 +0.22(+1.04%)
Oct 24, 2018 22.84 22.84 21.13 21.18 10,550,405 -1.56(-6.86%)
Oct 23, 2018 22.88 23.33 22.58 22.74 9,041,748 -0.42(-1.81%)
Oct 22, 2018 23.92 23.92 23.15 23.16 5,728,204 -0.81(-3.38%)
Oct 19, 2018 23.66 24.16 23.62 23.97 6,045,100 +0.38(+1.61%)
Oct 18, 2018 23.47 23.81 23.33 23.59 5,530,915 -0.21(-0.88%)
Oct 17, 2018 23.80 24.11 23.61 23.80 5,329,599 -0.10(-0.42%)
Oct 16, 2018 23.92 24.24 23.75 23.90 4,574,223 +0.00(+0.00%)
Oct 15, 2018 23.59 24.32 23.58 23.90 6,401,203 +0.52(+2.22%)
Oct 12, 2018 23.49 23.63 22.97 23.38 5,008,900 +0.19(+0.82%)
Oct 11, 2018 23.76 23.93 23.05 23.19 7,778,248 -0.81(-3.37%)
Oct 10, 2018 24.58 24.75 23.95 24.00 8,052,593 -0.41(-1.68%)
Oct 09, 2018 24.09 25.16 24.09 24.41 12,247,788 +0.06(+0.25%)
Oct 08, 2018 23.75 24.60 23.66 24.35 7,847,299 +0.44(+1.84%)
Oct 05, 2018 23.93 24.23 23.76 23.91 6,473,500 +0.12(+0.50%)
Oct 04, 2018 23.02 23.86 22.88 23.79 8,135,355 +0.70(+3.03%)
Oct 03, 2018 22.94 23.36 22.63 23.09 5,370,961 +0.24(+1.05%)
Oct 02, 2018 22.28 23.06 22.28 22.85 5,860,317 +0.55(+2.47%)
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.