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 (%)
Jul 31, 2019 18.30 18.41 18.03 18.19 16,139,351 -0.16(-0.88%)
Jul 30, 2019 18.12 18.49 18.10 18.35 15,731,389 +0.19(+1.05%)
Jul 29, 2019 18.36 18.57 18.04 18.16 15,948,053 -0.03(-0.16%)
Jul 26, 2019 19.50 19.50 18.08 18.19 23,861,260 -2.50(-12.07%)
Jul 25, 2019 21.08 21.26 20.61 20.69 6,550,718 -0.30(-1.45%)
Jul 24, 2019 21.20 21.27 20.95 20.99 4,530,495 -0.15(-0.72%)
Jul 23, 2019 21.13 21.25 20.94 21.14 4,484,532 +0.01(+0.04%)
Jul 22, 2019 21.25 21.34 20.92 21.13 4,319,030 -0.06(-0.27%)
Jul 19, 2019 21.30 21.42 21.17 21.19 4,361,976 -0.08(-0.36%)
Jul 18, 2019 21.19 21.43 21.19 21.27 4,843,372 +0.01(+0.04%)
Jul 17, 2019 22.01 22.05 21.22 21.26 7,045,154 -0.82(-3.70%)
Jul 16, 2019 22.28 22.36 21.90 22.07 4,649,018 -0.25(-1.11%)
Jul 15, 2019 22.59 22.73 22.31 22.32 5,603,988 -0.47(-2.04%)
Jul 12, 2019 22.73 22.84 22.61 22.79 3,055,373 +0.18(+0.80%)
Jul 11, 2019 22.84 22.84 22.35 22.61 3,166,444 -0.21(-0.92%)
Jul 10, 2019 22.79 22.90 22.59 22.81 3,697,548 +0.09(+0.42%)
Jul 09, 2019 22.60 22.80 22.31 22.72 4,956,284 +0.09(+0.38%)
Jul 08, 2019 22.50 22.71 22.37 22.63 5,417,663 +0.19(+0.85%)
Jul 05, 2019 22.34 22.50 22.18 22.44 4,358,605 +0.10(+0.47%)
Jul 03, 2019 21.99 22.45 21.91 22.34 4,735,155 +0.48(+2.22%)
Jul 02, 2019 22.05 22.19 21.80 21.86 6,870,107 +0.01(+0.04%)
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.