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 31, 2020 14.18 14.29 14.02 14.09 7,985,700 -0.22(-1.54%)
Jan 30, 2020 14.22 14.48 14.15 14.31 6,365,701 -0.01(-0.07%)
Jan 29, 2020 14.75 14.82 14.30 14.32 6,906,786 -0.39(-2.65%)
Jan 28, 2020 14.51 14.78 14.40 14.71 11,903,595 +0.29(+2.01%)
Jan 27, 2020 14.51 14.56 14.07 14.42 10,504,583 -0.22(-1.50%)
Jan 24, 2020 15.15 15.18 14.44 14.64 11,093,600 -0.59(-3.87%)
Jan 23, 2020 15.22 15.47 15.05 15.23 11,115,605 -0.20(-1.30%)
Jan 22, 2020 15.61 15.71 15.36 15.43 8,669,157 -0.09(-0.58%)
Jan 21, 2020 16.65 16.70 15.51 15.52 15,335,036 -1.29(-7.67%)
Jan 17, 2020 17.38 17.38 16.79 16.81 6,091,400 -0.56(-3.22%)
Jan 16, 2020 17.45 17.81 17.33 17.37 5,302,927 +0.03(+0.17%)
Jan 15, 2020 17.32 17.39 17.23 17.34 4,972,120 -0.17(-0.97%)
Jan 14, 2020 17.13 17.52 17.11 17.51 6,112,443 +0.32(+1.86%)
Jan 13, 2020 17.44 17.48 16.95 17.19 7,588,418 -0.30(-1.72%)
Jan 10, 2020 17.27 17.60 17.09 17.49 7,420,900 +0.23(+1.33%)
Jan 09, 2020 16.82 17.27 16.62 17.26 10,587,428 +0.41(+2.43%)
Jan 08, 2020 17.25 17.38 16.70 16.85 10,755,260 -0.67(-3.82%)
Jan 07, 2020 17.26 17.53 17.06 17.52 6,985,246 +0.10(+0.57%)
Jan 06, 2020 17.44 17.48 17.13 17.42 8,388,533 +0.14(+0.81%)
Jan 03, 2020 17.51 17.54 17.14 17.28 6,896,200 +0.05(+0.29%)
Jan 02, 2020 17.52 17.60 16.93 17.23 8,088,337 -0.18(-1.03%)
Dec 31, 2019 17.04 17.46 16.96 17.41 4,829,000 +0.28(+1.63%)
Dec 30, 2019 17.22 17.31 17.05 17.13 5,789,457 -0.09(-0.52%)
Dec 27, 2019 17.44 17.44 17.17 17.22 5,738,300 -0.16(-0.92%)
Dec 26, 2019 17.55 17.58 17.30 17.38 4,786,308 -0.06(-0.34%)
Dec 24, 2019 17.58 17.80 17.36 17.44 4,629,900 -0.15(-0.85%)
Dec 23, 2019 17.28 17.62 17.21 17.59 7,789,853 +0.18(+1.03%)
Dec 20, 2019 17.23 17.41 17.01 17.41 11,945,300 +0.40(+2.35%)
Dec 19, 2019 16.76 17.19 16.74 17.01 6,643,219 +0.16(+0.95%)
Dec 18, 2019 16.66 16.93 16.62 16.85 8,732,619 +0.16(+0.96%)
Dec 17, 2019 16.81 17.00 16.62 16.69 7,110,360 -0.20(-1.18%)
Dec 16, 2019 16.21 16.89 16.20 16.89 10,234,139 +0.79(+4.91%)
Dec 13, 2019 16.23 16.28 15.91 16.10 6,310,300 -0.06(-0.37%)
Dec 12, 2019 16.07 16.29 15.99 16.16 8,242,232 +0.16(+1.00%)
Dec 11, 2019 16.13 16.19 15.99 16.00 6,429,105 -0.19(-1.17%)
Dec 10, 2019 16.06 16.27 15.98 16.19 5,046,976 +0.08(+0.50%)
Dec 09, 2019 15.85 16.34 15.78 16.11 6,540,343 +0.03(+0.19%)
Dec 06, 2019 16.05 16.29 16.00 16.08 7,040,800 +0.12(+0.75%)
Dec 05, 2019 16.19 16.34 15.76 15.96 9,957,012 -0.14(-0.87%)
Dec 04, 2019 15.70 16.13 15.62 16.10 8,734,157 +0.39(+2.48%)
Dec 03, 2019 16.00 16.00 15.61 15.71 13,797,906 -0.29(-1.81%)
Dec 02, 2019 16.01 16.09 15.72 16.00 11,661,385 +0.06(+0.38%)
Nov 29, 2019 16.02 16.16 15.85 15.94 3,971,300 -0.31(-1.91%)
Nov 27, 2019 16.00 16.42 15.93 16.25 11,319,600 +0.24(+1.50%)
Nov 26, 2019 16.68 16.72 15.91 16.01 14,329,937 -0.68(-4.07%)
Nov 25, 2019 16.09 16.81 16.08 16.69 8,891,738 +0.30(+1.83%)
Nov 22, 2019 16.15 16.54 15.92 16.39 11,786,400 +0.34(+2.12%)
Nov 21, 2019 16.40 16.46 15.96 16.05 9,899,328 -0.34(-2.07%)
Nov 20, 2019 16.80 16.87 16.31 16.39 9,092,528 -0.51(-3.02%)
Nov 19, 2019 17.18 17.27 16.85 16.90 8,014,489 -0.27(-1.57%)
Nov 18, 2019 18.05 18.10 17.10 17.17 8,390,865 -1.00(-5.50%)
Nov 15, 2019 17.81 18.22 17.59 18.17 8,433,600 +0.32(+1.79%)
Nov 14, 2019 17.81 18.05 17.77 17.85 5,210,450 -0.05(-0.28%)
Nov 13, 2019 17.76 18.00 17.74 17.90 5,806,535 +0.10(+0.56%)
Nov 12, 2019 17.81 17.84 17.63 17.80 8,424,345 +0.06(+0.34%)
Nov 11, 2019 18.01 18.15 17.70 17.74 6,093,967 -0.63(-3.43%)
Nov 08, 2019 18.22 18.53 18.17 18.37 4,553,100 +0.01(+0.05%)
Nov 07, 2019 18.50 18.58 18.16 18.36 7,018,927 -0.02(-0.11%)
Nov 06, 2019 17.98 18.59 17.91 18.38 6,740,316 +0.27(+1.49%)
Nov 05, 2019 18.72 18.85 18.06 18.11 11,567,305 -0.64(-3.41%)
Nov 04, 2019 18.70 19.01 18.60 18.75 8,108,614 +0.32(+1.74%)
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.