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 (%)
Apr 30, 2021 17.17 17.49 16.39 16.67 11,212,200 -0.39(-2.29%)
Apr 29, 2021 17.10 17.25 16.80 17.06 5,531,837 +0.09(+0.53%)
Apr 28, 2021 16.87 17.17 16.84 16.97 5,719,438 +0.18(+1.07%)
Apr 27, 2021 16.41 16.82 16.40 16.79 5,342,831 +0.35(+2.13%)
Apr 26, 2021 16.12 16.46 16.04 16.44 5,114,031 +0.32(+1.99%)
Apr 23, 2021 16.22 16.30 15.99 16.12 7,299,900 -0.25(-1.53%)
Apr 22, 2021 16.46 16.56 16.16 16.37 6,452,157 -0.03(-0.18%)
Apr 21, 2021 16.22 16.56 16.21 16.40 4,239,121 +0.02(+0.12%)
Apr 20, 2021 16.47 16.57 16.16 16.38 5,297,319 -0.16(-0.97%)
Apr 19, 2021 16.54 16.79 16.42 16.54 7,239,148 -0.02(-0.12%)
Apr 16, 2021 16.79 16.85 16.53 16.56 4,992,600 -0.27(-1.60%)
Apr 15, 2021 16.95 16.98 16.62 16.83 5,565,512 -0.11(-0.65%)
Apr 14, 2021 16.81 17.28 16.78 16.94 7,538,659 +0.22(+1.32%)
Apr 13, 2021 16.89 17.10 16.62 16.72 5,523,368 -0.24(-1.42%)
Apr 12, 2021 17.55 17.65 16.90 16.96 7,062,329 -0.42(-2.42%)
Apr 09, 2021 17.92 17.98 17.30 17.38 5,894,500 -0.47(-2.63%)
Apr 08, 2021 18.33 18.41 17.59 17.85 7,116,990 -0.63(-3.41%)
Apr 07, 2021 18.48 18.70 18.20 18.48 5,053,589 -0.01(-0.05%)
Apr 06, 2021 18.74 18.74 18.32 18.49 5,410,998 -0.06(-0.32%)
Apr 05, 2021 18.87 19.13 18.44 18.55 6,308,348 -0.54(-2.83%)
Apr 01, 2021 18.91 19.25 18.66 19.09 7,223,200 +0.31(+1.65%)
Mar 31, 2021 18.75 18.97 18.54 18.78 6,310,106 -0.01(-0.05%)
Mar 30, 2021 19.02 19.13 18.64 18.79 5,357,183 -0.44(-2.29%)
Mar 29, 2021 19.10 19.44 18.97 19.23 3,524,229 +0.05(+0.26%)
Mar 26, 2021 18.92 19.26 18.84 19.18 5,357,000 +0.46(+2.46%)
Mar 25, 2021 18.18 18.78 18.10 18.72 6,089,059 +0.49(+2.69%)
Mar 24, 2021 18.05 18.51 18.03 18.23 4,447,222 +0.27(+1.50%)
Mar 23, 2021 17.73 18.27 17.64 17.96 5,565,396 -0.04(-0.22%)
Mar 22, 2021 17.81 18.18 17.61 18.00 4,502,883 -0.05(-0.28%)
Mar 19, 2021 17.93 18.23 17.74 18.05 9,950,700 +0.16(+0.89%)
Mar 18, 2021 18.43 18.46 17.85 17.89 7,096,713 -0.64(-3.45%)
Mar 17, 2021 18.87 18.97 18.49 18.53 5,989,550 -0.32(-1.70%)
Mar 16, 2021 18.80 19.08 18.62 18.85 3,127,941 -0.11(-0.58%)
Mar 15, 2021 18.80 19.15 18.57 18.96 4,999,850 +0.16(+0.85%)
Mar 12, 2021 19.40 19.48 18.68 18.80 4,799,400 -0.50(-2.59%)
Mar 11, 2021 19.20 19.55 19.01 19.30 4,984,443 +0.11(+0.57%)
Mar 10, 2021 18.57 19.32 18.51 19.19 6,434,136 +0.66(+3.56%)
Mar 09, 2021 18.80 19.09 18.51 18.53 5,338,990 -0.54(-2.83%)
Mar 08, 2021 19.23 19.28 18.77 19.07 7,261,707 +0.10(+0.53%)
Mar 05, 2021 18.86 19.11 18.18 18.97 6,253,700 +0.32(+1.72%)
Mar 04, 2021 18.72 19.23 18.38 18.65 7,905,271 -0.03(-0.16%)
Mar 03, 2021 18.90 19.07 18.67 18.68 4,701,714 -0.09(-0.48%)
Mar 02, 2021 18.92 19.27 18.75 18.77 4,787,756 -0.09(-0.48%)
Mar 01, 2021 18.65 19.01 18.31 18.86 6,303,204 +0.35(+1.89%)
Feb 26, 2021 18.89 19.06 18.06 18.51 5,675,200 -0.40(-2.12%)
Feb 25, 2021 18.98 19.24 18.74 18.91 8,331,141 -0.29(-1.51%)
Feb 24, 2021 18.47 19.30 17.96 19.20 9,805,664 +1.14(+6.31%)
Feb 23, 2021 18.49 18.49 17.37 18.06 5,204,952 -0.28(-1.53%)
Feb 22, 2021 18.59 18.93 18.27 18.34 5,161,213 -0.22(-1.19%)
Feb 19, 2021 18.20 18.72 18.16 18.56 4,375,000 +0.50(+2.77%)
Feb 18, 2021 18.49 18.58 17.93 18.06 8,392,775 -0.52(-2.80%)
Feb 17, 2021 18.45 18.76 18.00 18.58 7,560,181 +0.27(+1.47%)
Feb 16, 2021 18.62 18.75 17.96 18.31 6,500,321 +0.08(+0.44%)
Feb 12, 2021 17.30 18.26 17.27 18.23 3,433,500 +0.82(+4.71%)
Feb 11, 2021 17.86 17.96 17.17 17.41 4,800,317 -0.40(-2.25%)
Feb 10, 2021 17.63 17.84 17.42 17.81 5,471,561 +0.32(+1.83%)
Feb 09, 2021 17.62 17.74 17.27 17.49 7,108,611 -0.32(-1.80%)
Feb 08, 2021 17.68 17.92 17.42 17.81 5,944,322 +0.25(+1.42%)
Feb 05, 2021 19.00 19.08 17.56 17.56 12,536,600 -1.31(-6.94%)
Feb 04, 2021 18.99 19.12 18.76 18.87 4,326,247 -0.07(-0.37%)
Feb 03, 2021 18.12 19.15 18.12 18.94 4,955,002 +0.67(+3.67%)
Feb 02, 2021 19.09 19.10 18.26 18.27 4,339,073 -0.34(-1.83%)
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.