Cabot Oil & Gas (NY: COG )

18.68 USD UNCHANGED
Streaming Delayed Price Updated: 7:56 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 26.75 26.90 26.26 26.35 6,085,916 -0.34(-1.27%)
Jan 30, 2018 26.87 27.04 26.75 26.69 3,826,348 -0.37(-1.37%)
Jan 29, 2018 27.56 27.60 26.98 27.06 3,633,491 -0.77(-2.77%)
Jan 26, 2018 27.86 28.03 27.66 27.83 3,057,248 +0.21(+0.76%)
Jan 25, 2018 28.27 28.34 27.59 27.62 2,923,857 -0.49(-1.74%)
Jan 24, 2018 28.60 28.78 28.03 28.11 4,218,285 -0.25(-0.88%)
Jan 23, 2018 28.17 28.51 27.96 28.36 4,121,129 +0.25(+0.89%)
Jan 22, 2018 27.71 28.13 27.60 28.11 4,119,795 +0.60(+2.18%)
Jan 19, 2018 27.57 27.63 27.26 27.51 4,393,963 -0.06(-0.22%)
Jan 18, 2018 27.88 28.09 27.46 27.57 4,450,627 -0.41(-1.47%)
Jan 17, 2018 27.80 28.14 27.55 27.98 5,376,957 -0.05(-0.18%)
Jan 16, 2018 28.78 28.85 27.95 28.03 4,339,647 -0.85(-2.94%)
Jan 12, 2018 28.88 28.88 28.88 0 +0.48(+1.69%)
Jan 11, 2018 28.19 28.91 28.00 28.40 6,340,114 +0.44(+1.57%)
Jan 10, 2018 27.81 27.96 5,037,825 -1.16(-3.98%)
Jan 09, 2018 28.94 29.24 28.80 29.12 4,225,759 +0.21(+0.73%)
Jan 08, 2018 28.86 28.92 28.51 28.91 4,200,345 +0.15(+0.52%)
Jan 05, 2018 28.58 29.09 28.58 28.76 4,459,125 -0.15(-0.52%)
Jan 04, 2018 29.09 29.33 28.77 28.91 4,540,157 -0.12(-0.41%)
Jan 03, 2018 29.18 29.56 28.96 29.03 5,349,564 +0.13(+0.45%)
Jan 02, 2018 28.31 28.95 28.31 28.90 5,244,902 +0.30(+1.05%)
Dec 29, 2017 28.60 28.60 28.60 0 +0.06(+0.21%)
Dec 28, 2017 28.32 28.60 28.09 28.54 4,402,430 +0.41(+1.46%)
Dec 27, 2017 28.01 28.22 27.95 28.13 3,635,684 +0.03(+0.11%)
Dec 26, 2017 27.75 28.11 27.66 28.10 2,901,007 +0.51(+1.85%)
Dec 22, 2017 27.66 27.82 27.42 27.59 4,295,957 -0.13(-0.47%)
Dec 21, 2017 26.83 27.78 26.75 27.72 7,303,057 +0.75(+2.78%)
Dec 20, 2017 26.75 27.05 26.58 26.97 3,549,973 +0.15(+0.56%)
Dec 19, 2017 27.15 27.21 26.77 26.82 3,411,310 -0.27(-1.00%)
Dec 18, 2017 26.86 27.36 26.73 27.09 5,070,493 +0.45(+1.69%)
Dec 15, 2017 27.46 27.47 26.46 26.64 7,074,187 -0.62(-2.27%)
Dec 14, 2017 27.61 27.73 27.25 27.26 4,482,936 -0.50(-1.80%)
Dec 13, 2017 27.58 28.07 27.44 27.76 4,019,337 +0.16(+0.58%)
Dec 12, 2017 27.60 28.51 27.59 27.60 3,251,962 -0.73(-2.58%)
Dec 11, 2017 28.03 28.63 28.00 28.33 3,282,208 +0.58(+2.09%)
Dec 08, 2017 27.89 28.08 27.70 27.75 4,460,902 -0.03(-0.11%)
Dec 07, 2017 27.95 28.12 27.65 27.78 3,204,867 -0.27(-0.96%)
Dec 06, 2017 28.28 28.39 27.89 28.05 3,218,822 -0.28(-0.99%)
Dec 05, 2017 28.43 28.50 28.14 28.33 4,090,194 -0.24(-0.84%)
Dec 04, 2017 28.51 29.27 28.51 28.57 4,391,294 -0.11(-0.38%)
Dec 01, 2017 29.23 29.54 28.37 28.68 7,238,323 -0.27(-0.93%)
Nov 30, 2017 29.21 29.57 28.58 28.95 7,863,993 -0.22(-0.75%)
Nov 29, 2017 29.39 29.46 28.91 29.17 3,337,186 +0.07(+0.24%)
Nov 28, 2017 29.25 29.31 29.02 29.10 2,885,383 -0.04(-0.14%)
Nov 27, 2017 29.40 29.46 29.08 29.14 2,858,403 -0.11(-0.38%)
Nov 24, 2017 29.49 29.50 29.19 29.25 995,518 -0.19(-0.65%)
Nov 22, 2017 29.28 29.48 29.13 29.44 2,645,327 +0.37(+1.27%)
Nov 21, 2017 29.13 29.30 28.91 29.07 2,791,350 +0.06(+0.21%)
Nov 20, 2017 29.24 29.37 28.92 29.01 4,078,593 -0.38(-1.29%)
Nov 17, 2017 28.91 29.41 28.82 29.39 5,599,626 +0.65(+2.26%)
Nov 16, 2017 28.58 28.84 28.32 28.74 3,802,846 +0.29(+1.02%)
Nov 15, 2017 28.36 28.56 27.95 28.45 3,996,225 -0.01(-0.04%)
Nov 14, 2017 28.81 28.92 28.29 28.46 4,607,147 -0.60(-2.06%)
Nov 13, 2017 28.89 29.26 28.76 29.06 4,422,305 +0.07(+0.24%)
Nov 10, 2017 28.31 29.06 28.30 28.99 6,005,335 +0.43(+1.51%)
Nov 09, 2017 28.25 28.82 28.13 28.56 7,256,422 +0.74(+2.66%)
Nov 08, 2017 27.80 28.11 27.34 27.82 6,921,065 -0.02(-0.07%)
Nov 07, 2017 27.45 27.92 27.17 27.84 10,863,432 -0.94(-3.27%)
Nov 06, 2017 28.60 29.03 28.40 28.78 7,741,306 +0.55(+1.95%)
Nov 03, 2017 28.23 28.41 28.01 28.23 6,115,346 -0.03(-0.11%)
Nov 02, 2017 27.97 28.29 27.78 28.26 7,370,402 +0.35(+1.25%)
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.