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, 2017 25.55 26.11 25.40 25.83 9,929,728 +0.48(+1.88%)
Oct 30, 2017 25.04 25.47 24.85 25.36 8,400,945 +0.41(+1.64%)
Oct 27, 2017 23.50 25.20 23.00 24.94 13,639,457 +1.96(+8.52%)
Oct 26, 2017 22.76 23.01 22.47 22.99 6,065,625 +0.21(+0.94%)
Oct 25, 2017 23.12 23.29 22.73 22.77 5,850,244 -0.47(-2.01%)
Oct 24, 2017 23.56 23.62 23.15 23.24 4,274,855 -0.29(-1.23%)
Oct 23, 2017 23.94 23.98 23.51 23.53 3,863,307 -0.28(-1.17%)
Oct 20, 2017 23.80 23.87 23.64 23.81 3,802,026 +0.05(+0.20%)
Oct 19, 2017 23.78 23.85 23.51 23.76 3,907,745 -0.13(-0.55%)
Oct 18, 2017 24.04 24.25 23.86 23.89 4,157,524 -0.24(-1.00%)
Oct 17, 2017 23.96 24.20 23.85 24.13 4,278,848 +0.18(+0.74%)
Oct 16, 2017 24.24 24.35 23.93 23.96 5,349,825 -0.29(-1.19%)
Oct 13, 2017 24.46 24.61 24.15 24.25 7,006,806 +0.00(+0.00%)
Oct 12, 2017 23.70 24.31 23.61 24.25 6,191,128 +0.46(+1.92%)
Oct 11, 2017 23.72 23.81 23.55 23.79 3,564,221 +0.14(+0.59%)
Oct 10, 2017 23.88 23.94 23.54 23.65 5,966,543 -0.07(-0.31%)
Oct 09, 2017 23.98 24.01 23.57 23.72 5,120,398 -0.25(-1.05%)
Oct 06, 2017 24.42 24.51 23.91 23.98 4,890,143 -0.63(-2.58%)
Oct 05, 2017 24.78 24.85 24.54 24.61 3,784,739 -0.04(-0.15%)
Oct 04, 2017 24.94 24.98 24.46 24.65 3,740,546 -0.14(-0.56%)
Oct 03, 2017 24.92 24.97 24.73 24.79 3,300,945 -0.18(-0.71%)
Oct 02, 2017 24.69 25.01 24.52 24.96 6,810,207 +0.02(+0.07%)
Sep 29, 2017 24.80 25.01 24.65 24.94 5,358,415 -0.07(-0.26%)
Sep 28, 2017 25.02 25.13 24.67 25.01 7,335,289 -0.01(-0.04%)
Sep 27, 2017 24.73 25.02 6,505,802 -0.04(-0.15%)
Sep 26, 2017 25.00 25.19 24.97 25.06 5,358,177 +0.07(+0.26%)
Sep 25, 2017 24.93 25.09 24.77 24.99 3,974,869 +0.21(+0.83%)
Sep 22, 2017 24.56 24.81 24.49 24.79 4,784,737 +0.16(+0.64%)
Sep 21, 2017 24.37 24.70 24.20 24.63 4,076,723 +0.11(+0.46%)
Sep 20, 2017 24.56 24.67 24.23 24.52 7,382,304 +0.07(+0.31%)
Sep 19, 2017 24.67 24.75 24.32 24.44 6,715,460 -0.29(-1.17%)
Sep 18, 2017 24.97 25.22 24.69 24.73 5,961,154 -0.27(-1.08%)
Sep 15, 2017 24.94 25.02 24.64 25.00 6,488,541 +0.07(+0.26%)
Sep 14, 2017 24.74 25.07 24.65 24.94 6,863,449 +0.31(+1.25%)
Sep 13, 2017 24.78 24.86 24.39 24.63 5,383,254 +0.07(+0.30%)
Sep 12, 2017 24.39 24.69 24.23 24.55 4,974,704 +0.28(+1.15%)
Sep 11, 2017 24.36 24.43 24.18 24.27 5,699,458 +0.06(+0.23%)
Sep 08, 2017 24.73 24.80 24.16 24.22 7,192,570 -0.62(-2.52%)
Sep 07, 2017 25.08 25.13 24.78 24.84 4,137,436 -0.26(-1.04%)
Sep 06, 2017 25.23 25.30 24.91 25.10 6,313,692 -0.04(-0.15%)
Sep 05, 2017 24.86 25.31 24.72 25.14 7,100,417 +0.08(+0.33%)
Sep 01, 2017 23.83 25.13 23.83 25.06 10,778,216 +1.23(+5.17%)
Aug 31, 2017 23.26 23.92 22.99 23.83 8,185,673 +0.71(+3.07%)
Aug 30, 2017 23.05 23.30 22.87 23.12 2,764,978 -0.07(-0.32%)
Aug 29, 2017 22.89 23.22 22.62 23.19 3,228,965 +0.10(+0.44%)
Aug 28, 2017 23.10 23.29 22.88 23.09 3,347,689 -0.08(-0.36%)
Aug 25, 2017 23.34 23.36 22.82 23.17 3,870,967 -0.12(-0.52%)
Aug 24, 2017 23.21 23.42 23.07 23.29 4,195,402 +0.07(+0.32%)
Aug 23, 2017 23.18 23.51 23.02 23.22 5,060,079 -0.07(-0.32%)
Aug 22, 2017 22.93 23.40 22.93 23.29 3,424,589 +0.45(+1.96%)
Aug 21, 2017 22.70 23.02 22.54 22.85 4,660,663 +0.10(+0.45%)
Aug 18, 2017 22.86 22.90 22.52 22.74 6,909,216 -0.13(-0.57%)
Aug 17, 2017 22.84 23.22 22.81 22.87 4,005,353 -0.01(-0.04%)
Aug 16, 2017 22.93 23.19 22.80 22.88 3,655,032 -0.05(-0.20%)
Aug 15, 2017 22.73 23.00 22.45 22.93 3,975,341 +0.13(+0.57%)
Aug 14, 2017 23.05 23.21 22.78 22.80 3,657,754 -0.15(-0.65%)
Aug 11, 2017 22.83 23.23 22.80 22.95 3,893,565 +0.03(+0.12%)
Aug 10, 2017 23.21 23.36 22.87 22.92 6,358,489 -0.23(-1.01%)
Aug 09, 2017 23.08 23.53 23.00 23.15 6,379,644 +0.24(+1.06%)
Aug 08, 2017 22.64 23.04 22.64 22.91 3,516,819 +0.23(+1.03%)
Aug 07, 2017 22.93 22.97 22.56 22.68 4,376,797 -0.32(-1.38%)
Aug 04, 2017 22.86 23.13 22.71 23.00 4,050,467 +0.13(+0.57%)
Aug 03, 2017 22.96 23.25 22.58 22.86 6,978,607 +0.00(+0.00%)
Aug 02, 2017 23.44 23.85 22.81 22.86 6,229,201 -0.74(-3.12%)
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.