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 28, 2019 22.61 22.96 22.61 22.96 6,194,500 +0.30(+1.32%)
Jun 27, 2019 22.59 22.82 22.43 22.66 5,151,526 +0.03(+0.13%)
Jun 26, 2019 23.05 23.19 22.50 22.63 6,750,113 -0.33(-1.44%)
Jun 25, 2019 23.10 23.22 22.93 22.96 5,639,872 -0.27(-1.16%)
Jun 24, 2019 23.44 23.59 23.20 23.23 6,240,547 -0.20(-0.85%)
Jun 21, 2019 23.53 23.60 23.29 23.43 7,354,300 -0.16(-0.68%)
Jun 20, 2019 24.31 24.44 23.53 23.59 7,070,666 -0.48(-1.99%)
Jun 19, 2019 23.79 24.18 23.58 24.07 6,303,160 +0.19(+0.80%)
Jun 18, 2019 24.26 24.33 23.82 23.88 5,690,098 -0.12(-0.50%)
Jun 17, 2019 23.68 24.05 23.58 24.00 6,997,878 +0.23(+0.97%)
Jun 14, 2019 23.97 24.13 23.73 23.77 4,864,300 -0.13(-0.54%)
Jun 13, 2019 23.92 24.16 23.57 23.90 4,250,187 +0.18(+0.76%)
Jun 12, 2019 23.85 23.96 23.52 23.72 7,253,225 -0.27(-1.13%)
Jun 11, 2019 24.23 24.35 23.70 23.99 6,823,541 -0.19(-0.79%)
Jun 10, 2019 25.42 25.46 24.09 24.18 8,781,087 -1.26(-4.95%)
Jun 07, 2019 25.57 25.85 25.34 25.44 7,642,500 +0.01(+0.04%)
Jun 06, 2019 25.33 25.59 25.23 25.43 5,421,205 +0.15(+0.59%)
Jun 05, 2019 25.64 25.67 24.97 25.28 4,714,388 -0.20(-0.78%)
Jun 04, 2019 25.32 25.72 25.24 25.48 6,589,552 +0.19(+0.75%)
Jun 03, 2019 25.06 25.32 24.98 25.29 5,658,352 +0.27(+1.08%)
May 31, 2019 24.88 25.36 24.86 25.02 4,648,200 -0.15(-0.60%)
May 30, 2019 25.16 25.36 24.90 25.17 5,101,059 -0.10(-0.40%)
May 29, 2019 25.41 25.55 25.16 25.27 7,715,666 -0.43(-1.67%)
May 28, 2019 25.61 25.80 25.45 25.70 10,783,513 +0.00(+0.00%)
May 24, 2019 25.65 25.83 25.39 25.70 6,153,500 +0.09(+0.35%)
May 23, 2019 26.27 26.32 25.50 25.61 9,817,722 -0.99(-3.72%)
May 22, 2019 27.27 27.32 26.46 26.60 7,093,232 -0.75(-2.74%)
May 21, 2019 26.59 27.41 26.38 27.35 7,611,821 +0.90(+3.40%)
May 20, 2019 26.26 26.52 26.17 26.45 5,570,105 +0.28(+1.07%)
May 17, 2019 26.07 26.37 26.05 26.17 5,949,300 -0.10(-0.38%)
May 16, 2019 26.46 26.66 26.17 26.27 5,469,020 -0.09(-0.34%)
May 15, 2019 26.08 26.49 26.03 26.36 4,551,239 +0.06(+0.23%)
May 14, 2019 25.82 26.48 25.79 26.30 5,359,000 +0.46(+1.78%)
May 13, 2019 25.80 25.92 25.56 25.84 5,506,649 -0.12(-0.46%)
May 10, 2019 25.92 26.09 25.64 25.96 5,027,000 +0.02(+0.08%)
May 09, 2019 25.46 25.97 25.43 25.94 5,564,847 +0.36(+1.41%)
May 08, 2019 25.48 25.92 25.40 25.58 5,280,400 +0.08(+0.31%)
May 07, 2019 25.38 25.66 25.18 25.50 6,160,114 +0.03(+0.12%)
May 06, 2019 25.15 25.56 25.05 25.47 5,744,708 +0.10(+0.39%)
May 03, 2019 25.23 25.62 25.07 25.37 5,706,000 +0.26(+1.04%)
May 02, 2019 25.22 25.48 25.06 25.11 7,044,233 -0.27(-1.06%)
May 01, 2019 25.97 26.00 25.21 25.38 6,858,741 -0.51(-1.97%)
Apr 30, 2019 25.94 25.98 25.40 25.89 7,826,393 -0.07(-0.27%)
Apr 29, 2019 26.80 26.91 25.85 25.96 10,235,569 -0.70(-2.63%)
Apr 26, 2019 26.80 27.08 26.26 26.66 12,312,400 +0.65(+2.50%)
Apr 25, 2019 26.21 26.32 25.86 26.01 8,136,844 -0.10(-0.38%)
Apr 24, 2019 26.40 26.49 26.01 26.11 5,729,885 -0.08(-0.31%)
Apr 23, 2019 26.36 26.65 26.14 26.19 7,743,290 +0.02(+0.08%)
Apr 22, 2019 26.34 26.38 25.94 26.17 8,052,536 +0.04(+0.15%)
Apr 18, 2019 27.01 27.01 26.08 26.13 5,955,800 -0.91(-3.37%)
Apr 17, 2019 27.57 27.57 26.94 27.04 4,460,851 -0.39(-1.42%)
Apr 16, 2019 27.50 27.54 27.17 27.43 4,240,941 +0.07(+0.26%)
Apr 15, 2019 27.17 27.64 27.17 27.36 3,474,938 +0.06(+0.22%)
Apr 12, 2019 27.50 27.62 27.19 27.30 4,463,700 +0.23(+0.85%)
Apr 11, 2019 27.06 27.18 26.72 27.07 5,245,936 -0.08(-0.29%)
Apr 10, 2019 27.26 27.32 27.00 27.15 4,437,108 +0.01(+0.04%)
Apr 09, 2019 27.02 27.57 26.82 27.14 9,108,554 +0.32(+1.19%)
Apr 08, 2019 26.25 26.86 26.24 26.82 5,093,661 +0.65(+2.48%)
Apr 05, 2019 25.87 26.17 25.64 26.17 4,753,700 +0.35(+1.36%)
Apr 04, 2019 25.57 25.89 25.52 25.82 3,222,020 +0.33(+1.29%)
Apr 03, 2019 26.01 26.01 25.44 25.49 4,531,062 -0.41(-1.58%)
Apr 02, 2019 26.02 26.15 25.65 25.90 4,053,096 +0.03(+0.12%)
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.