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 (%)
Jun 30, 2016 23.46 24.08 23.26 23.84 5,659,003 +0.32(+1.38%)
Jun 29, 2016 24.34 24.49 23.50 23.52 5,882,234 -0.56(-2.31%)
Jun 28, 2016 22.75 24.13 22.62 24.07 6,134,678 +1.79(+8.02%)
Jun 27, 2016 22.72 23.25 22.03 22.28 5,151,255 -0.63(-2.75%)
Jun 24, 2016 22.72 23.17 22.70 22.91 6,844,738 -0.47(-2.02%)
Jun 23, 2016 23.52 23.62 23.24 23.39 2,669,252 +0.02(+0.08%)
Jun 22, 2016 23.64 23.64 23.06 23.37 3,514,010 -0.22(-0.94%)
Jun 21, 2016 23.14 23.70 23.14 23.59 3,006,861 +0.31(+1.35%)
Jun 20, 2016 23.19 23.63 22.93 23.28 4,161,972 +0.44(+1.91%)
Jun 17, 2016 22.84 23.03 22.65 22.84 6,893,150 +0.24(+1.07%)
Jun 16, 2016 22.47 22.79 22.41 22.60 4,309,629 -0.13(-0.57%)
Jun 15, 2016 22.81 23.16 22.65 22.73 5,014,980 -0.10(-0.45%)
Jun 14, 2016 23.17 23.42 22.55 22.83 4,125,802 -0.41(-1.75%)
Jun 13, 2016 23.08 23.29 22.99 23.24 4,526,057 +0.04(+0.16%)
Jun 10, 2016 23.67 23.94 23.11 23.20 4,670,329 -0.79(-3.28%)
Jun 09, 2016 23.02 24.16 22.95 23.99 6,346,270 +0.81(+3.48%)
Jun 08, 2016 23.80 23.95 23.15 23.18 5,039,755 -0.37(-1.57%)
Jun 07, 2016 22.79 23.91 22.66 23.55 6,269,137 +0.85(+3.75%)
Jun 06, 2016 22.83 22.90 22.50 22.70 4,836,749 +0.26(+1.16%)
Jun 03, 2016 22.96 23.02 22.20 22.44 5,756,824 -0.47(-2.06%)
Jun 02, 2016 22.56 22.96 22.34 22.91 3,887,259 +0.06(+0.28%)
Jun 01, 2016 22.20 22.90 22.06 22.85 5,731,773 +0.65(+2.92%)
May 31, 2016 22.25 22.40 21.96 22.20 7,029,544 +0.33(+1.52%)
May 27, 2016 21.94 21.87 21.87 21.87 4,715,720 -0.07(-0.34%)
May 26, 2016 22.44 22.45 21.90 21.94 3,558,222 -0.28(-1.25%)
May 25, 2016 21.83 22.32 21.77 22.22 3,914,037 +0.64(+2.96%)
May 24, 2016 21.70 21.77 21.25 21.58 3,042,002 -0.04(-0.17%)
May 23, 2016 21.20 21.84 21.20 21.62 3,604,976 +0.16(+0.73%)
May 20, 2016 21.65 21.69 21.15 21.46 3,560,702 -0.02(-0.09%)
May 19, 2016 21.13 21.58 21.46 21.48 7,088,737 +0.02(+0.09%)
May 18, 2016 22.02 22.15 21.39 21.46 7,286,653 -0.65(-2.93%)
May 17, 2016 22.15 22.33 21.87 22.11 4,708,850 +0.09(+0.42%)
May 16, 2016 22.33 22.41 21.77 22.02 5,380,899 -0.04(-0.17%)
May 13, 2016 22.40 22.85 22.02 22.05 4,149,800 -0.55(-2.42%)
May 12, 2016 22.97 23.19 22.45 22.60 3,314,461 -0.06(-0.29%)
May 11, 2016 22.55 22.86 22.37 22.66 3,953,037 -0.12(-0.53%)
May 10, 2016 22.34 22.80 22.28 22.78 5,185,884 +0.56(+2.54%)
May 09, 2016 21.89 22.38 21.59 22.22 5,196,822 +0.19(+0.84%)
May 06, 2016 22.02 22.62 21.98 22.03 6,071,232 -0.35(-1.57%)
May 05, 2016 22.55 22.90 22.07 22.39 6,198,950 +0.32(+1.47%)
May 04, 2016 22.48 22.70 21.80 22.06 6,601,846 -0.04(-0.17%)
May 03, 2016 22.24 22.41 21.98 22.10 6,540,435 -0.33(-1.48%)
May 02, 2016 21.59 22.78 21.54 22.43 8,494,010 +0.78(+3.59%)
Apr 29, 2016 21.94 22.21 21.08 21.66 9,080,141 -0.17(-0.76%)
Apr 28, 2016 22.02 22.30 21.70 21.82 9,466,372 -0.45(-2.04%)
Apr 27, 2016 21.36 22.37 20.96 22.28 9,838,484 +1.17(+5.52%)
Apr 26, 2016 20.74 21.15 20.28 21.11 8,320,040 +0.48(+2.33%)
Apr 25, 2016 21.17 21.46 20.30 20.63 13,316,380 -0.90(-4.17%)
Apr 22, 2016 21.29 21.87 21.22 21.53 5,954,812 +0.40(+1.88%)
Apr 21, 2016 21.71 21.87 21.02 21.13 6,472,295 -0.64(-2.93%)
Apr 20, 2016 21.66 22.00 21.57 21.77 4,789,104 +0.04(+0.17%)
Apr 19, 2016 21.93 22.16 21.52 21.73 5,183,256 +0.06(+0.30%)
Apr 18, 2016 20.72 21.90 20.54 21.66 4,882,528 +0.35(+1.65%)
Apr 15, 2016 20.91 21.50 20.67 21.31 6,597,008 +0.20(+0.96%)
Apr 14, 2016 21.41 21.55 20.84 21.11 6,800,367 -0.36(-1.68%)
Apr 13, 2016 22.01 22.01 21.16 21.47 6,673,903 -0.55(-2.48%)
Apr 12, 2016 21.41 22.20 21.27 22.02 6,634,934 +0.81(+3.84%)
Apr 11, 2016 21.74 22.05 21.06 21.20 5,970,137 -0.53(-2.43%)
Apr 08, 2016 21.94 22.03 21.26 21.73 6,047,305 +0.19(+0.90%)
Apr 07, 2016 20.64 21.55 20.57 21.54 5,582,929 +0.85(+4.12%)
Apr 06, 2016 20.68 20.99 20.33 20.68 6,647,341 +0.03(+0.13%)
Apr 05, 2016 20.75 20.93 20.45 20.66 8,274,802 -0.35(-1.67%)
Apr 04, 2016 20.92 21.60 20.82 21.01 7,120,313 +0.18(+0.84%)
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.