Cabot Oil & Gas (NY: COG )

18.97 USD +0.32 (+1.72%)
Official Closing Price Updated: 7:44 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 19.68 20.80 19.60 20.75 9,220,271 +1.36(+7.01%)
Jan 28, 2016 20.40 20.47 19.32 19.39 12,925,008 -0.13(-0.67%)
Jan 27, 2016 19.27 20.45 19.01 19.52 8,959,076 +0.09(+0.46%)
Jan 26, 2016 18.81 19.50 18.58 19.43 6,170,558 +1.03(+5.60%)
Jan 25, 2016 18.94 19.78 18.38 18.40 12,120,496 -1.14(-5.83%)
Jan 22, 2016 19.36 19.56 18.60 19.54 11,941,044 +0.89(+4.77%)
Jan 21, 2016 16.95 18.96 16.87 18.65 14,184,306 +1.50(+8.75%)
Jan 20, 2016 16.05 17.37 15.82 17.15 13,646,173 +0.72(+4.38%)
Jan 19, 2016 16.53 16.77 16.15 16.43 11,946,099 +0.02(+0.12%)
Jan 15, 2016 15.47 16.41 16.41 16.41 9,172,200 +0.10(+0.61%)
Jan 14, 2016 15.85 16.45 15.65 16.31 9,906,775 +0.61(+3.89%)
Jan 13, 2016 15.71 16.23 15.24 15.70 10,984,285 +0.22(+1.42%)
Jan 12, 2016 16.32 16.33 14.88 15.48 10,974,470 -0.52(-3.25%)
Jan 11, 2016 17.08 17.16 15.78 16.00 13,468,601 -1.20(-6.98%)
Jan 08, 2016 16.78 17.33 16.54 17.20 9,737,099 +0.62(+3.74%)
Jan 07, 2016 15.71 16.70 15.68 16.58 8,536,752 +0.56(+3.50%)
Jan 06, 2016 17.02 17.03 15.88 16.02 10,378,112 -1.55(-8.82%)
Jan 05, 2016 17.66 17.87 17.07 17.57 11,622,155 -0.02(-0.11%)
Jan 04, 2016 17.67 17.94 17.30 17.59 8,618,102 -0.10(-0.57%)
Dec 31, 2015 17.09 17.69 17.69 17.69 4,892,800 +0.68(+4.00%)
Dec 30, 2015 17.20 17.70 16.97 17.01 5,880,969 -0.69(-3.90%)
Dec 29, 2015 17.81 18.12 17.23 17.70 6,643,471 +0.46(+2.67%)
Dec 28, 2015 17.40 17.65 17.06 17.24 8,085,139 -0.46(-2.60%)
Dec 24, 2015 17.68 17.70 17.70 17.70 4,288,400 +0.06(+0.34%)
Dec 23, 2015 17.01 17.92 16.99 17.64 9,987,068 +1.12(+6.78%)
Dec 22, 2015 16.16 16.76 16.07 16.52 6,525,249 +0.28(+1.72%)
Dec 21, 2015 15.70 16.36 15.48 16.24 14,996,091 +0.75(+4.84%)
Dec 18, 2015 15.29 15.79 15.28 15.49 17,859,618 +0.14(+0.91%)
Dec 17, 2015 15.43 15.48 15.10 15.35 10,817,007 -0.04(-0.26%)
Dec 16, 2015 15.16 15.58 14.95 15.39 12,687,100 +0.36(+2.40%)
Dec 15, 2015 15.86 15.94 14.94 15.03 13,533,281 -0.62(-3.96%)
Dec 14, 2015 15.91 16.23 15.55 15.65 9,548,800 -0.45(-2.80%)
Dec 11, 2015 17.24 17.33 16.06 16.10 7,928,474 -1.58(-8.94%)
Dec 10, 2015 17.22 18.00 17.04 17.68 5,147,457 +0.31(+1.78%)
Dec 09, 2015 17.59 18.05 17.05 17.37 10,066,548 -0.19(-1.08%)
Dec 08, 2015 16.24 17.71 16.15 17.56 10,014,971 +0.76(+4.52%)
Dec 07, 2015 16.54 17.03 16.20 16.80 10,307,687 -0.42(-2.44%)
Dec 04, 2015 16.84 17.42 16.67 17.22 6,483,702 +0.09(+0.53%)
Dec 03, 2015 18.07 18.11 16.96 17.13 8,860,286 -0.80(-4.46%)
Dec 02, 2015 18.32 18.42 17.51 17.93 7,453,414 -0.67(-3.60%)
Dec 01, 2015 18.78 18.96 18.30 18.60 5,837,521 -0.23(-1.22%)
Nov 30, 2015 19.19 19.34 18.61 18.83 5,616,674 -0.25(-1.31%)
Nov 27, 2015 19.11 19.32 18.96 19.08 2,693,804 -0.26(-1.34%)
Nov 25, 2015 19.02 19.34 19.34 19.34 5,516,300 +0.14(+0.73%)
Nov 24, 2015 19.51 19.62 18.91 19.20 9,647,986 -0.18(-0.93%)
Nov 23, 2015 19.64 19.86 19.17 19.38 6,439,683 -0.50(-2.52%)
Nov 20, 2015 20.41 20.53 19.86 19.88 3,577,358 -0.62(-3.02%)
Nov 19, 2015 20.26 21.03 20.11 20.50 2,814,385 -0.37(-1.77%)
Nov 18, 2015 21.12 21.37 20.49 20.87 4,897,516 -0.13(-0.62%)
Nov 17, 2015 22.37 22.37 20.97 21.00 6,638,545 -1.56(-6.91%)
Nov 16, 2015 20.77 22.59 20.68 22.56 6,192,690 +1.82(+8.78%)
Nov 13, 2015 20.29 21.13 20.02 20.74 5,226,398 +0.41(+2.02%)
Nov 12, 2015 20.49 20.86 20.27 20.33 4,032,001 -0.55(-2.63%)
Nov 11, 2015 22.59 22.64 20.68 20.88 7,111,478 -1.76(-7.77%)
Nov 10, 2015 22.44 22.91 22.21 22.64 4,811,284 +0.07(+0.31%)
Nov 09, 2015 22.25 22.78 22.12 22.57 4,265,949 +0.27(+1.21%)
Nov 06, 2015 22.34 22.98 22.13 22.30 4,929,375 -0.34(-1.50%)
Nov 05, 2015 22.26 22.91 22.10 22.64 4,827,412 +0.22(+0.98%)
Nov 04, 2015 22.18 23.04 21.90 22.42 6,827,491 +0.38(+1.72%)
Nov 03, 2015 22.36 22.64 22.01 22.04 4,435,815 -0.25(-1.12%)
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.