Skip to main content
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 (%)
Oct 31, 2018 23.02 23.15 22.68 22.80 7,493,908 -0.04(-0.17%)
Oct 30, 2018 21.59 22.95 21.53 22.84 10,093,705 +1.23(+5.71%)
Oct 29, 2018 21.71 22.01 21.40 21.60 13,162,868 +0.04(+0.17%)
Oct 26, 2018 20.11 21.96 20.05 21.57 16,521,556 +1.43(+7.10%)
Oct 25, 2018 20.03 20.30 19.71 20.14 13,135,532 +0.21(+1.04%)
Oct 24, 2018 21.49 21.49 19.88 19.93 11,212,690 -1.47(-6.86%)
Oct 23, 2018 21.53 21.95 21.25 21.40 9,609,329 -0.40(-1.81%)
Oct 22, 2018 22.51 22.51 21.78 21.79 6,087,783 -0.76(-3.38%)
Oct 19, 2018 22.26 22.73 22.22 22.55 6,424,571 +0.36(+1.61%)
Oct 18, 2018 22.08 22.40 21.95 22.20 5,878,109 -0.20(-0.88%)
Oct 17, 2018 22.39 22.68 22.22 22.39 5,664,156 -0.09(-0.42%)
Oct 16, 2018 22.51 22.81 22.34 22.49 4,861,362 +0.00(+0.00%)
Oct 15, 2018 22.20 22.88 22.19 22.49 6,803,028 +0.49(+2.22%)
Oct 12, 2018 22.10 22.23 21.61 22.00 5,323,325 +0.18(+0.82%)
Oct 11, 2018 22.36 22.52 21.69 21.82 8,266,515 -0.76(-3.37%)
Oct 10, 2018 23.13 23.29 22.54 22.58 8,558,082 -0.39(-1.68%)
Oct 09, 2018 22.67 23.67 22.67 22.97 13,016,623 +0.06(+0.25%)
Oct 08, 2018 22.35 23.15 22.26 22.91 8,339,900 +0.41(+1.84%)
Oct 05, 2018 22.52 22.80 22.36 22.50 6,879,863 +0.11(+0.50%)
Oct 04, 2018 21.66 22.45 21.53 22.38 8,646,039 +0.66(+3.03%)
Oct 03, 2018 21.59 21.98 21.29 21.73 5,708,114 +0.23(+1.05%)
Oct 02, 2018 20.96 21.70 20.96 21.50 6,228,189 +0.52(+2.47%)
Oct 01, 2018 21.31 21.31 20.84 20.98 5,283,337 -0.21(-0.98%)
Sep 28, 2018 21.47 21.82 21.17 21.19 9,988,901 -0.42(-1.96%)
Sep 27, 2018 21.26 21.80 21.13 21.61 9,785,515 +0.48(+2.27%)
Sep 26, 2018 21.53 21.62 21.09 21.13 12,735,979 -0.73(-3.36%)
Sep 25, 2018 21.85 21.94 21.53 21.87 8,352,473 +0.04(+0.17%)
Sep 24, 2018 22.11 22.18 21.52 21.83 7,447,578 -0.01(-0.04%)
Sep 21, 2018 21.62 21.94 21.30 21.84 12,535,200 +0.29(+1.35%)
Sep 20, 2018 21.05 21.66 21.01 21.55 7,630,211 +0.60(+2.88%)
Sep 19, 2018 20.42 21.03 20.41 20.95 4,789,478 +0.52(+2.53%)
Sep 18, 2018 20.44 20.57 20.24 20.43 6,445,636 +0.13(+0.65%)
Sep 17, 2018 20.67 20.68 20.22 20.30 5,347,945 -0.33(-1.60%)
Sep 14, 2018 20.70 20.82 20.50 20.63 2,847,807 -0.14(-0.68%)
Sep 13, 2018 20.74 20.88 20.52 20.77 3,581,948 +0.01(+0.05%)
Sep 12, 2018 20.80 20.89 20.63 20.76 3,787,338 +0.11(+0.55%)
Sep 11, 2018 20.47 20.78 20.37 20.64 5,035,246 +0.08(+0.37%)
Sep 10, 2018 20.59 20.73 20.36 20.57 5,184,954 +0.02(+0.09%)
Sep 07, 2018 20.55 20.79 20.21 20.55 7,079,665 -0.07(-0.32%)
Sep 06, 2018 21.10 21.13 20.46 20.62 7,300,920 -0.54(-2.54%)
Sep 05, 2018 21.54 21.54 21.13 21.15 6,273,002 -0.50(-2.30%)
Sep 04, 2018 22.38 22.46 21.52 21.65 5,527,302 -0.77(-3.44%)
Aug 31, 2018 22.42 22.42 22.42 0 -0.30(-1.33%)
Aug 30, 2018 22.75 22.84 22.46 22.72 4,710,960 +0.03(+0.12%)
Aug 29, 2018 22.69 22.81 22.53 22.70 5,522,826 +0.13(+0.58%)
Aug 28, 2018 22.66 22.78 22.32 22.56 5,388,571 +0.00(+0.00%)
Aug 27, 2018 22.62 22.88 22.51 22.56 6,491,303 -0.16(-0.70%)
Aug 24, 2018 22.96 23.02 22.67 22.72 2,884,685 -0.09(-0.41%)
Aug 23, 2018 22.89 23.00 22.69 22.82 3,279,207 -0.20(-0.86%)
Aug 22, 2018 23.29 23.30 22.93 23.02 4,089,187 -0.04(-0.16%)
Aug 21, 2018 22.78 23.25 22.70 23.05 6,332,280 +0.48(+2.13%)
Aug 20, 2018 22.23 22.70 22.09 22.57 6,250,646 +0.37(+1.65%)
Aug 17, 2018 22.11 22.37 22.03 22.21 5,488,480 +0.09(+0.43%)
Aug 16, 2018 21.65 22.19 21.65 22.11 5,493,692 +0.49(+2.26%)
Aug 15, 2018 22.22 22.22 21.50 21.62 6,627,832 -0.70(-3.12%)
Aug 14, 2018 22.17 22.47 22.02 22.32 5,354,613 +0.34(+1.54%)
Aug 13, 2018 22.20 22.32 21.90 21.98 6,170,078 -0.26(-1.18%)
Aug 10, 2018 22.08 22.34 21.96 22.24 4,299,450 +0.09(+0.42%)
Aug 09, 2018 22.02 22.31 21.94 22.15 6,665,739 +0.13(+0.60%)
Aug 08, 2018 22.23 22.34 21.88 22.02 6,195,978 -0.30(-1.35%)
Aug 07, 2018 22.24 22.47 22.18 22.32 4,546,744 +0.23(+1.02%)
Aug 06, 2018 22.08 22.29 21.90 22.09 3,526,054 +0.08(+0.38%)
Aug 03, 2018 21.68 22.13 21.57 22.01 5,150,655 +0.35(+1.60%)
Aug 02, 2018 21.85 21.92 21.61 21.66 6,074,290 -0.20(-0.90%)
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.