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 (%)
Mar 31, 2020 17.19 17.32 16.15 16.60 9,878,105 -0.31(-1.83%)
Mar 30, 2020 15.46 17.09 15.46 16.91 9,154,034 +1.23(+7.82%)
Mar 27, 2020 15.93 16.52 15.50 15.68 10,725,306 -0.61(-3.73%)
Mar 26, 2020 16.04 17.32 15.55 16.29 9,262,521 +0.40(+2.49%)
Mar 25, 2020 15.93 16.92 15.41 15.90 9,250,209 +0.11(+0.67%)
Mar 24, 2020 14.05 15.94 13.70 15.79 9,829,764 +2.13(+15.63%)
Mar 23, 2020 14.58 14.67 12.71 13.66 9,701,416 -0.75(-5.23%)
Mar 20, 2020 16.18 16.21 14.33 14.41 11,794,213 -1.92(-11.77%)
Mar 19, 2020 18.07 18.19 15.77 16.33 13,184,054 -1.54(-8.59%)
Mar 18, 2020 17.95 18.57 16.90 17.87 16,530,449 -0.57(-3.09%)
Mar 17, 2020 16.90 19.09 16.87 18.44 17,036,850 +1.91(+11.57%)
Mar 16, 2020 16.50 19.83 16.32 16.52 21,020,674 -1.22(-6.86%)
Mar 13, 2020 15.93 18.11 15.67 17.74 20,867,338 +2.25(+14.53%)
Mar 12, 2020 15.39 16.75 14.73 15.49 25,228,384 -0.16(-1.05%)
Mar 11, 2020 16.07 16.41 15.49 15.65 16,412,822 -0.71(-4.31%)
Mar 10, 2020 16.00 17.02 15.21 16.36 23,406,264 +0.05(+0.30%)
Mar 09, 2020 15.51 18.49 15.51 16.31 49,156,816 +0.50(+3.18%)
Mar 06, 2020 14.01 16.09 13.99 15.81 23,389,410 +1.40(+9.72%)
Mar 05, 2020 14.07 14.42 14.03 14.41 10,493,986 -0.02(-0.13%)
Mar 04, 2020 14.47 14.51 13.94 14.43 10,640,702 +0.14(+1.01%)
Mar 03, 2020 14.00 14.53 13.78 14.28 13,084,288 +0.23(+1.65%)
Mar 02, 2020 13.58 14.18 13.21 14.05 11,426,555 +0.60(+4.45%)
Feb 28, 2020 12.65 13.47 12.61 13.45 18,396,106 +0.41(+3.11%)
Feb 27, 2020 13.85 13.86 13.04 13.05 17,846,724 -1.11(-7.84%)
Feb 26, 2020 14.23 14.46 13.95 14.16 9,746,989 +0.06(+0.41%)
Feb 25, 2020 14.60 14.62 13.77 14.10 10,940,445 -0.43(-2.99%)
Feb 24, 2020 14.07 14.65 14.01 14.53 12,230,293 +0.15(+1.07%)
Feb 21, 2020 14.29 14.64 13.93 14.38 10,433,720 -0.44(-3.00%)
Feb 20, 2020 15.01 15.06 14.63 14.82 8,364,315 -0.24(-1.60%)
Feb 19, 2020 14.76 15.12 14.68 15.07 6,838,620 +0.29(+1.96%)
Feb 18, 2020 14.21 14.83 14.12 14.78 6,595,693 +0.48(+3.38%)
Feb 14, 2020 14.56 14.68 14.26 14.29 5,900,368 -0.26(-1.79%)
Feb 13, 2020 14.41 14.64 14.31 14.55 6,695,303 +0.11(+0.74%)
Feb 12, 2020 14.47 14.60 14.19 14.45 5,583,671 +0.19(+1.36%)
Feb 11, 2020 14.31 14.33 14.07 14.25 5,056,491 +0.11(+0.75%)
Feb 10, 2020 13.98 14.16 13.88 14.15 7,895,707 +0.01(+0.07%)
Feb 07, 2020 14.15 14.23 13.96 14.14 5,498,298 -0.13(-0.88%)
Feb 06, 2020 14.43 14.46 14.21 14.26 5,209,880 -0.10(-0.67%)
Feb 05, 2020 14.07 14.51 14.06 14.36 10,108,270 +0.44(+3.19%)
Feb 04, 2020 13.91 14.25 13.83 13.92 8,510,501 +0.24(+1.77%)
Feb 03, 2020 13.59 13.91 13.59 13.68 6,207,735 +0.07(+0.50%)
Jan 31, 2020 13.69 13.81 13.54 13.61 8,268,882 -0.21(-1.54%)
Jan 30, 2020 13.73 13.98 13.67 13.82 6,591,436 -0.01(-0.07%)
Jan 29, 2020 14.24 14.31 13.81 13.83 7,151,708 -0.38(-2.65%)
Jan 28, 2020 14.01 14.27 13.91 14.21 12,325,710 +0.28(+2.01%)
Jan 27, 2020 14.01 14.07 13.59 13.93 10,877,087 -0.21(-1.50%)
Jan 24, 2020 14.63 14.66 13.95 14.14 11,486,991 -0.57(-3.87%)
Jan 23, 2020 14.70 14.94 14.53 14.71 11,509,777 -0.10(-0.65%)
Jan 22, 2020 14.98 15.07 14.74 14.80 9,035,130 -0.09(-0.58%)
Jan 21, 2020 15.98 16.02 14.88 14.89 15,982,413 -1.24(-7.67%)
Jan 17, 2020 16.68 16.68 16.11 16.13 6,348,552 -0.54(-3.22%)
Jan 16, 2020 16.74 17.09 16.63 16.67 5,526,793 +0.03(+0.17%)
Jan 15, 2020 16.62 16.69 16.53 16.64 5,182,021 -0.16(-0.97%)
Jan 14, 2020 16.44 16.81 16.42 16.80 6,370,483 +0.31(+1.86%)
Jan 13, 2020 16.73 16.77 16.26 16.49 7,908,767 -0.29(-1.72%)
Jan 10, 2020 16.57 16.88 16.40 16.78 7,734,177 +0.22(+1.33%)
Jan 09, 2020 16.14 16.57 15.95 16.56 11,034,382 +0.39(+2.43%)
Jan 08, 2020 16.55 16.68 16.02 16.17 11,209,299 -0.64(-3.82%)
Jan 07, 2020 16.56 16.82 16.37 16.81 7,280,132 +0.10(+0.57%)
Jan 06, 2020 16.73 16.77 16.44 16.71 8,742,660 +0.13(+0.81%)
Jan 03, 2020 16.80 16.83 16.45 16.58 7,187,327 +0.05(+0.29%)
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.