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 (%)
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%)
Jun 01, 2021 16.65 16.84 16.43 16.46 9,847,802 +0.06(+0.37%)
May 28, 2021 16.49 16.66 16.37 16.40 8,566,692 +0.02(+0.12%)
May 27, 2021 16.73 16.79 16.35 16.38 38,748,924 -0.32(-1.92%)
May 26, 2021 16.34 16.71 16.18 16.70 21,456,312 +0.25(+1.52%)
May 25, 2021 16.58 16.61 16.23 16.45 28,826,320 -0.15(-0.90%)
May 24, 2021 17.33 17.36 16.25 16.60 47,463,220 -1.21(-6.79%)
May 21, 2021 17.93 18.14 17.76 17.81 5,346,298 +0.06(+0.34%)
May 20, 2021 17.91 18.04 17.63 17.75 5,094,505 -0.25(-1.39%)
May 19, 2021 17.68 18.06 17.53 18.00 6,624,288 +0.16(+0.90%)
May 18, 2021 18.21 18.25 17.69 17.84 10,837,353 -0.47(-2.57%)
May 17, 2021 17.89 18.45 17.77 18.31 8,483,341 +0.54(+3.04%)
May 14, 2021 17.31 17.83 17.31 17.77 5,411,310 +0.58(+3.37%)
May 13, 2021 17.28 17.51 17.10 17.19 4,892,892 -0.31(-1.77%)
May 12, 2021 17.41 17.89 17.30 17.50 7,773,056 +0.09(+0.52%)
May 11, 2021 17.52 17.69 17.30 17.41 4,808,202 -0.29(-1.64%)
May 10, 2021 17.62 17.96 17.56 17.70 5,531,501 +0.31(+1.78%)
May 07, 2021 17.00 17.45 16.92 17.39 5,769,302 +0.28(+1.64%)
May 06, 2021 17.50 17.55 17.09 17.11 7,874,975 -0.36(-2.06%)
May 05, 2021 17.29 17.50 16.98 17.47 7,460,209 +0.28(+1.63%)
May 04, 2021 16.99 17.25 16.71 17.19 7,792,571 +0.11(+0.64%)
May 03, 2021 16.81 17.21 16.72 17.08 10,325,148 +0.41(+2.46%)
Apr 30, 2021 17.17 17.49 16.39 16.67 11,212,200 -0.39(-2.29%)
Apr 29, 2021 17.10 17.25 16.80 17.06 5,531,837 +0.09(+0.53%)
Apr 28, 2021 16.87 17.17 16.84 16.97 5,719,438 +0.18(+1.07%)
Apr 27, 2021 16.41 16.82 16.40 16.79 5,342,831 +0.35(+2.13%)
Apr 26, 2021 16.12 16.46 16.04 16.44 5,114,031 +0.32(+1.99%)
Apr 23, 2021 16.22 16.30 15.99 16.12 7,299,900 -0.25(-1.53%)
Apr 22, 2021 16.46 16.56 16.16 16.37 6,452,157 -0.03(-0.18%)
Apr 21, 2021 16.22 16.56 16.21 16.40 4,239,121 +0.02(+0.12%)
Apr 20, 2021 16.47 16.57 16.16 16.38 5,297,319 -0.16(-0.97%)
Apr 19, 2021 16.54 16.79 16.42 16.54 7,239,148 -0.02(-0.12%)
Apr 16, 2021 16.79 16.85 16.53 16.56 4,992,600 -0.27(-1.60%)
Apr 15, 2021 16.95 16.98 16.62 16.83 5,565,512 -0.11(-0.65%)
Apr 14, 2021 16.81 17.28 16.78 16.94 7,538,659 +0.22(+1.32%)
Apr 13, 2021 16.89 17.10 16.62 16.72 5,523,368 -0.24(-1.42%)
Apr 12, 2021 17.55 17.65 16.90 16.96 7,062,329 -0.42(-2.42%)
Apr 09, 2021 17.92 17.98 17.30 17.38 5,894,500 -0.47(-2.63%)
Apr 08, 2021 18.33 18.41 17.59 17.85 7,116,990 -0.63(-3.41%)
Apr 07, 2021 18.48 18.70 18.20 18.48 5,053,589 -0.01(-0.05%)
Apr 06, 2021 18.74 18.74 18.32 18.49 5,410,998 -0.06(-0.32%)
Apr 05, 2021 18.87 19.13 18.44 18.55 6,308,348 -0.54(-2.83%)
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.