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 (%)
May 31, 2016 24.02 24.19 23.71 23.97 6,510,763 +0.36(+1.52%)
May 27, 2016 23.69 23.61 23.61 23.61 4,367,700 -0.08(-0.34%)
May 26, 2016 24.23 24.24 23.64 23.69 3,295,625 -0.30(-1.25%)
May 25, 2016 23.57 24.09 23.50 23.99 3,625,181 +0.69(+2.96%)
May 24, 2016 23.43 23.50 22.95 23.30 2,817,502 -0.04(-0.17%)
May 23, 2016 22.89 23.58 22.89 23.34 3,338,929 +0.17(+0.73%)
May 20, 2016 23.38 23.42 22.84 23.17 3,297,922 -0.02(-0.09%)
May 19, 2016 22.81 23.30 23.17 23.19 6,565,588 +0.02(+0.09%)
May 18, 2016 23.78 23.92 23.09 23.17 6,748,898 -0.70(-2.93%)
May 17, 2016 23.91 24.11 23.61 23.87 4,361,337 +0.10(+0.42%)
May 16, 2016 24.11 24.20 23.51 23.77 4,983,788 -0.04(-0.17%)
May 13, 2016 24.19 24.67 23.77 23.81 3,843,545 -0.59(-2.42%)
May 12, 2016 24.80 25.04 24.24 24.40 3,069,854 -0.09(-0.37%)
May 11, 2016 24.37 24.70 24.17 24.49 3,658,312 -0.13(-0.53%)
May 10, 2016 24.14 24.64 24.07 24.62 4,799,242 +0.61(+2.54%)
May 09, 2016 23.65 24.18 23.33 24.01 4,809,365 +0.20(+0.84%)
May 06, 2016 23.79 24.45 23.75 23.81 5,618,582 -0.38(-1.57%)
May 05, 2016 24.37 24.74 23.85 24.19 5,736,778 +0.35(+1.47%)
May 04, 2016 24.29 24.53 23.56 23.84 6,109,635 -0.04(-0.17%)
May 03, 2016 24.03 24.22 23.75 23.88 6,052,803 -0.36(-1.49%)
May 02, 2016 23.33 24.62 23.28 24.24 7,860,726 +0.84(+3.59%)
Apr 29, 2016 23.71 24.00 22.78 23.40 8,403,157 -0.18(-0.76%)
Apr 28, 2016 23.79 24.10 23.45 23.58 8,760,592 -0.49(-2.04%)
Apr 27, 2016 23.08 24.17 22.65 24.07 9,104,960 +1.26(+5.52%)
Apr 26, 2016 22.41 22.85 21.91 22.81 7,699,726 +0.52(+2.33%)
Apr 25, 2016 22.88 23.19 21.94 22.29 12,323,556 -0.97(-4.17%)
Apr 22, 2016 23.00 23.63 22.93 23.26 5,510,842 +0.43(+1.88%)
Apr 21, 2016 23.46 23.63 22.71 22.83 5,989,743 -0.69(-2.93%)
Apr 20, 2016 23.40 23.77 23.31 23.52 4,432,045 +0.04(+0.17%)
Apr 19, 2016 23.70 23.94 23.25 23.48 4,796,810 +0.07(+0.30%)
Apr 18, 2016 22.39 23.66 22.20 23.41 4,518,504 +0.38(+1.65%)
Apr 15, 2016 22.60 23.23 22.33 23.03 6,105,158 +0.22(+0.96%)
Apr 14, 2016 23.14 23.29 22.52 22.81 6,293,355 -0.39(-1.68%)
Apr 13, 2016 23.78 23.78 22.86 23.20 6,176,320 -0.59(-2.48%)
Apr 12, 2016 23.13 23.99 22.98 23.79 6,140,256 +0.88(+3.84%)
Apr 11, 2016 23.49 23.83 22.76 22.91 5,525,024 -0.57(-2.43%)
Apr 08, 2016 23.71 23.80 22.97 23.48 5,596,439 +0.21(+0.90%)
Apr 07, 2016 22.30 23.29 22.23 23.27 5,166,685 +0.92(+4.12%)
Apr 06, 2016 22.35 22.68 21.97 22.35 6,151,738 +0.03(+0.13%)
Apr 05, 2016 22.42 22.62 22.10 22.32 7,657,861 -0.38(-1.67%)
Apr 04, 2016 22.61 23.34 22.50 22.70 6,589,447 +0.19(+0.84%)
Apr 01, 2016 22.26 22.71 22.20 22.51 5,176,844 -0.20(-0.88%)
Mar 31, 2016 22.74 22.89 22.51 22.71 6,860,138 +0.00(+0.00%)
Mar 30, 2016 22.88 22.90 22.33 22.71 4,798,472 +0.07(+0.31%)
Mar 29, 2016 21.67 22.72 21.61 22.64 4,779,606 +0.58(+2.63%)
Mar 28, 2016 22.00 22.17 21.41 22.06 5,571,646 +0.09(+0.41%)
Mar 24, 2016 21.02 21.97 21.97 21.97 5,672,800 +0.50(+2.33%)
Mar 23, 2016 21.63 22.00 21.39 21.47 5,256,532 -0.30(-1.38%)
Mar 22, 2016 21.80 22.08 21.42 21.77 5,288,225 -0.02(-0.09%)
Mar 21, 2016 22.64 22.69 21.64 21.79 7,292,581 -0.98(-4.30%)
Mar 18, 2016 22.89 22.92 22.08 22.77 9,133,447 +0.01(+0.04%)
Mar 17, 2016 23.25 23.31 22.42 22.76 6,494,797 -0.18(-0.78%)
Mar 16, 2016 22.60 23.02 22.27 22.94 6,480,832 +0.36(+1.59%)
Mar 15, 2016 21.87 22.60 21.65 22.58 5,829,570 +0.48(+2.17%)
Mar 14, 2016 21.57 22.21 21.47 22.10 5,385,609 +0.14(+0.64%)
Mar 11, 2016 22.41 22.50 21.64 21.96 5,833,690 +0.05(+0.23%)
Mar 10, 2016 20.68 22.16 20.45 21.91 12,204,276 +0.66(+3.11%)
Mar 09, 2016 21.86 21.98 19.80 21.25 22,277,884 -0.12(-0.56%)
Mar 08, 2016 22.02 22.06 21.25 21.37 8,914,125 -1.02(-4.56%)
Mar 07, 2016 21.44 22.49 21.01 22.39 12,308,668 +0.92(+4.29%)
Mar 04, 2016 22.52 22.70 21.13 21.47 10,681,979 -0.70(-3.16%)
Mar 03, 2016 21.89 22.55 21.68 22.17 10,156,200 +0.12(+0.54%)
Mar 02, 2016 20.86 22.06 20.80 22.05 9,646,251 +1.06(+5.05%)
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.