Cabot Oil & Gas (NY: COG )

16.00 USD +0.10 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 31.64 31.76 31.27 31.54 5,692,688 +0.07(+0.22%)
Jun 29, 2015 31.67 31.99 31.46 31.47 3,323,027 -0.51(-1.59%)
Jun 26, 2015 31.80 32.11 31.75 31.98 4,370,786 +0.07(+0.22%)
Jun 25, 2015 32.34 32.35 31.74 31.91 4,718,579 -0.41(-1.27%)
Jun 24, 2015 32.60 33.03 32.25 32.32 4,798,692 -0.30(-0.92%)
Jun 23, 2015 33.13 33.23 32.55 32.62 6,428,614 -0.59(-1.78%)
Jun 22, 2015 33.24 33.36 32.85 33.21 4,675,764 +0.10(+0.30%)
Jun 19, 2015 33.39 33.61 33.08 33.11 6,293,568 -0.47(-1.40%)
Jun 18, 2015 34.22 34.47 33.46 33.58 6,224,144 -0.53(-1.55%)
Jun 17, 2015 34.35 34.48 33.79 34.11 2,991,966 +0.02(+0.06%)
Jun 16, 2015 33.88 34.16 33.74 34.09 2,783,167 +0.19(+0.56%)
Jun 15, 2015 33.65 34.02 33.55 33.90 2,376,420 +0.10(+0.30%)
Jun 12, 2015 33.76 33.90 33.76 33.80 4,498,713 -0.17(-0.50%)
Jun 11, 2015 34.05 34.19 33.82 33.97 3,646,703 +0.02(+0.06%)
Jun 10, 2015 34.26 34.30 33.47 33.95 5,109,640 +0.06(+0.18%)
Jun 09, 2015 34.49 34.56 33.88 33.89 4,201,339 +0.08(+0.24%)
Jun 08, 2015 33.84 34.01 33.54 33.81 3,279,026 -0.04(-0.12%)
Jun 05, 2015 33.85 34.37 33.80 33.85 7,292,211 -0.26(-0.76%)
Jun 04, 2015 34.00 34.28 33.96 34.11 8,913,449 -0.03(-0.09%)
Jun 03, 2015 34.08 34.33 33.91 34.14 5,920,041 -0.03(-0.09%)
Jun 02, 2015 34.21 34.42 33.86 34.17 4,340,415 +0.03(+0.09%)
Jun 01, 2015 33.91 34.26 33.85 34.14 5,246,814 +0.18(+0.53%)
May 29, 2015 33.92 34.10 33.62 33.96 4,789,339 +0.11(+0.32%)
May 28, 2015 34.57 34.57 33.65 33.85 4,148,968 -0.78(-2.25%)
May 27, 2015 34.59 34.80 34.35 34.63 4,951,742 -0.07(-0.20%)
May 26, 2015 34.73 34.97 34.41 34.70 4,774,328 -0.40(-1.14%)
May 22, 2015 34.82 35.10 35.10 35.10 3,180,600 +0.11(+0.31%)
May 21, 2015 35.11 35.29 34.90 34.99 5,112,375 +0.04(+0.11%)
May 20, 2015 34.98 35.12 34.66 34.95 4,407,411 -0.05(-0.14%)
May 19, 2015 35.00 35.29 34.75 35.00 6,611,171 -0.15(-0.43%)
May 18, 2015 35.38 35.40 34.93 35.15 5,873,020 -0.25(-0.71%)
May 15, 2015 35.18 35.60 34.91 35.40 5,515,380 +0.08(+0.23%)
May 14, 2015 35.15 35.64 35.01 35.32 5,214,546 +0.20(+0.57%)
May 13, 2015 35.22 35.28 34.99 35.12 6,069,753 -0.01(-0.03%)
May 12, 2015 35.01 35.31 34.84 35.13 6,230,633 +0.16(+0.46%)
May 11, 2015 35.06 35.07 34.64 34.97 6,094,549 -0.09(-0.26%)
May 08, 2015 34.60 35.09 34.06 35.06 5,940,814 +0.81(+2.36%)
May 07, 2015 34.03 34.38 33.90 34.25 5,837,691 +0.13(+0.38%)
May 06, 2015 34.28 34.52 33.97 34.12 6,134,445 +0.16(+0.47%)
May 05, 2015 34.52 34.53 33.80 33.96 6,913,720 -0.37(-1.08%)
May 04, 2015 34.12 34.35 33.76 34.33 5,079,017 +0.40(+1.18%)
May 01, 2015 33.79 34.07 33.49 33.93 5,222,697 +0.11(+0.33%)
Apr 30, 2015 33.82 34.24 33.00 33.82 6,667,935 +0.15(+0.45%)
Apr 29, 2015 33.29 34.06 33.22 33.67 6,124,676 +0.09(+0.27%)
Apr 28, 2015 32.80 33.63 32.80 33.58 6,613,257 +0.86(+2.63%)
Apr 27, 2015 32.94 33.38 32.66 32.72 4,685,050 -0.31(-0.94%)
Apr 24, 2015 33.38 33.44 32.00 33.03 9,207,581 +0.05(+0.15%)
Apr 23, 2015 32.87 33.55 32.74 32.98 5,851,010 +0.23(+0.70%)
Apr 22, 2015 32.81 33.14 32.57 32.75 6,011,268 -0.01(-0.03%)
Apr 21, 2015 32.90 33.03 32.56 32.76 4,840,240 -0.14(-0.43%)
Apr 20, 2015 32.77 33.25 32.63 32.90 5,393,133 +0.03(+0.09%)
Apr 17, 2015 32.74 33.15 32.57 32.87 6,988,312 -0.16(-0.48%)
Apr 16, 2015 32.59 33.23 32.25 33.03 6,457,825 +0.25(+0.76%)
Apr 15, 2015 31.66 32.81 31.46 32.78 8,426,446 +1.28(+4.06%)
Apr 14, 2015 30.96 31.53 30.95 31.50 5,856,429 +0.75(+2.44%)
Apr 13, 2015 31.27 31.31 30.69 30.75 3,359,810 -0.25(-0.81%)
Apr 10, 2015 31.60 31.66 30.95 31.00 4,452,771 -0.58(-1.84%)
Apr 09, 2015 30.83 31.69 30.63 31.58 5,588,534 +0.91(+2.97%)
Apr 08, 2015 30.96 31.07 30.55 30.67 2,706,051 -0.12(-0.39%)
Apr 07, 2015 30.61 31.03 30.51 30.79 4,460,451 +0.30(+0.98%)
Apr 06, 2015 30.87 30.90 30.09 30.49 5,339,120 -0.27(-0.88%)
Apr 02, 2015 29.83 30.76 30.76 30.76 5,141,200 +0.74(+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.