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 22.90 22.91 21.45 21.58 12,778,034 -0.82(-3.65%)
Apr 27, 2017 22.39 22.65 22.01 22.40 8,158,867 -0.18(-0.78%)
Apr 26, 2017 22.45 23.12 22.34 22.58 6,797,335 -0.09(-0.41%)
Apr 25, 2017 22.09 22.68 21.97 22.67 7,467,549 +0.63(+2.87%)
Apr 24, 2017 22.48 22.53 22.03 22.04 8,801,369 -0.33(-1.45%)
Apr 21, 2017 22.65 22.69 22.04 22.36 7,851,367 -0.36(-1.59%)
Apr 20, 2017 22.35 22.98 22.24 22.73 5,280,087 +0.45(+2.00%)
Apr 19, 2017 22.51 22.68 22.21 22.28 4,325,284 -0.11(-0.50%)
Apr 18, 2017 22.23 22.62 22.23 22.39 4,065,464 -0.08(-0.37%)
Apr 17, 2017 22.29 22.62 22.29 22.47 4,830,498 +0.19(+0.83%)
Apr 13, 2017 22.73 22.83 22.22 22.29 4,294,024 -0.42(-1.84%)
Apr 12, 2017 22.79 23.04 22.61 22.71 4,758,936 -0.16(-0.69%)
Apr 11, 2017 22.76 22.91 22.56 22.86 3,716,220 -0.01(-0.04%)
Apr 10, 2017 22.88 22.98 22.60 22.87 3,659,381 +0.20(+0.90%)
Apr 07, 2017 23.14 23.25 22.60 22.67 5,487,176 -0.54(-2.32%)
Apr 06, 2017 22.75 23.23 22.67 23.21 5,453,260 +0.51(+2.25%)
Apr 05, 2017 23.11 23.34 22.67 22.70 9,229,651 -0.13(-0.57%)
Apr 04, 2017 22.34 22.84 22.08 22.83 5,760,273 +0.53(+2.37%)
Apr 03, 2017 22.24 22.40 21.87 22.30 4,525,323 +0.09(+0.42%)
Mar 31, 2017 21.80 22.28 21.68 22.21 9,584,509 +0.62(+2.88%)
Mar 30, 2017 22.47 22.54 21.54 21.58 24,856,828 -0.84(-3.73%)
Mar 29, 2017 21.95 22.49 21.80 22.42 6,034,266 +0.55(+2.51%)
Mar 28, 2017 21.54 21.89 21.37 21.87 5,107,386 +0.32(+1.51%)
Mar 27, 2017 21.21 21.58 21.20 21.55 4,879,573 +0.02(+0.09%)
Mar 24, 2017 21.25 22.00 21.25 21.53 8,651,908 +0.31(+1.44%)
Mar 23, 2017 20.91 21.37 20.72 21.22 7,466,929 +0.56(+2.70%)
Mar 22, 2017 20.87 21.02 20.52 20.66 4,155,724 -0.34(-1.64%)
Mar 21, 2017 21.13 21.27 20.90 21.01 5,032,712 -0.07(-0.35%)
Mar 20, 2017 20.71 21.12 20.47 21.08 5,333,111 +0.33(+1.57%)
Mar 17, 2017 20.79 20.91 20.65 20.76 8,504,302 +0.07(+0.36%)
Mar 16, 2017 21.05 21.15 20.58 20.68 6,468,541 -0.36(-1.72%)
Mar 15, 2017 20.93 21.19 20.51 21.04 6,831,378 +0.32(+1.57%)
Mar 14, 2017 21.02 21.15 20.65 20.72 5,883,798 -0.52(-2.45%)
Mar 13, 2017 21.16 21.49 20.97 21.24 4,267,268 +0.15(+0.70%)
Mar 10, 2017 21.40 21.41 21.01 21.09 6,459,262 -0.15(-0.70%)
Mar 09, 2017 20.98 21.30 20.64 21.24 5,706,088 +0.32(+1.51%)
Mar 08, 2017 21.19 21.73 20.90 20.92 8,392,890 -0.37(-1.74%)
Mar 07, 2017 21.47 21.55 21.16 21.30 4,942,927 -0.20(-0.95%)
Mar 06, 2017 21.06 21.55 20.83 21.50 9,240,713 +0.73(+3.53%)
Mar 03, 2017 20.86 21.08 20.71 20.77 3,203,800 +0.00(+0.00%)
Mar 02, 2017 20.91 21.14 20.65 20.77 4,872,185 -0.23(-1.11%)
Mar 01, 2017 20.53 21.21 20.43 21.00 7,767,062 +0.66(+3.24%)
Feb 28, 2017 20.47 20.57 20.15 20.34 7,433,760 -0.25(-1.22%)
Feb 27, 2017 20.84 21.00 20.55 20.59 8,493,475 -0.26(-1.25%)
Feb 24, 2017 20.99 21.53 20.22 20.85 9,440,432 -0.07(-0.36%)
Feb 23, 2017 21.31 21.36 20.62 20.92 6,734,059 -0.06(-0.31%)
Feb 22, 2017 21.21 21.41 20.99 20.99 4,416,166 -0.31(-1.44%)
Feb 21, 2017 21.30 21.46 20.98 21.30 5,692,817 -0.17(-0.78%)
Feb 17, 2017 21.46 21.46 21.46 0 -0.01(-0.04%)
Feb 16, 2017 22.21 22.33 21.39 21.47 5,000,567 -0.72(-3.22%)
Feb 15, 2017 22.42 22.61 22.14 22.19 5,671,072 -0.33(-1.44%)
Feb 14, 2017 22.16 22.59 21.98 22.51 3,997,867 +0.27(+1.21%)
Feb 13, 2017 22.20 22.27 21.85 22.24 4,973,052 -0.11(-0.50%)
Feb 10, 2017 22.45 22.60 22.13 22.35 4,301,016 -0.15(-0.66%)
Feb 09, 2017 22.17 22.57 21.89 22.50 7,949,955 +0.59(+2.67%)
Feb 08, 2017 21.68 22.09 21.28 21.92 6,978,809 +0.03(+0.13%)
Feb 07, 2017 22.04 22.27 21.35 21.89 12,560,409 -0.15(-0.67%)
Feb 06, 2017 22.06 22.50 21.75 22.04 28,632,570 +2.14(+10.73%)
Feb 03, 2017 19.76 19.99 19.63 19.90 8,150,288 -0.02(-0.09%)
Feb 02, 2017 19.19 19.97 19.08 19.92 7,465,662 +0.63(+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.