Cabot Oil & Gas (NY: COG )

18.68 USD UNCHANGED
Streaming Delayed Price Updated: 7:56 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 25.32 25.49 24.84 24.95 5,556,341 -0.40(-1.58%)
Jan 30, 2019 25.63 25.87 25.26 25.35 5,694,396 -0.27(-1.05%)
Jan 29, 2019 25.73 25.80 25.52 25.62 3,851,841 +0.11(+0.43%)
Jan 28, 2019 25.64 25.72 25.34 25.51 5,564,922 -0.40(-1.54%)
Jan 25, 2019 25.48 26.12 25.37 25.91 7,969,500 +0.43(+1.69%)
Jan 24, 2019 24.92 25.51 24.75 25.48 9,736,568 +0.52(+2.08%)
Jan 23, 2019 25.30 25.62 24.82 24.96 4,454,075 -0.25(-0.99%)
Jan 22, 2019 25.36 25.50 25.09 25.21 6,114,949 -0.41(-1.60%)
Jan 18, 2019 25.49 25.89 25.34 25.62 7,347,700 +0.36(+1.43%)
Jan 17, 2019 24.90 25.36 24.83 25.26 4,924,398 +0.23(+0.92%)
Jan 16, 2019 24.77 25.49 24.71 25.03 7,428,336 +0.23(+0.93%)
Jan 15, 2019 24.61 25.17 24.45 24.80 5,487,572 +0.14(+0.57%)
Jan 14, 2019 23.91 24.78 23.84 24.66 6,754,496 +0.48(+1.99%)
Jan 11, 2019 24.00 24.28 23.87 24.18 4,698,400 +0.06(+0.25%)
Jan 10, 2019 23.78 24.20 23.64 24.12 5,038,925 +0.27(+1.13%)
Jan 09, 2019 24.54 24.69 23.76 23.85 6,196,835 -0.57(-2.33%)
Jan 08, 2019 24.26 24.75 24.17 24.42 7,175,115 +0.35(+1.45%)
Jan 07, 2019 23.35 24.49 23.23 24.07 9,121,306 +0.94(+4.06%)
Jan 04, 2019 23.70 23.91 22.92 23.13 11,585,000 -0.25(-1.07%)
Jan 03, 2019 23.56 23.73 23.30 23.38 5,446,616 -0.15(-0.64%)
Jan 02, 2019 22.10 23.56 21.91 23.53 8,578,725 +1.18(+5.28%)
Dec 31, 2018 22.99 23.13 22.16 22.35 8,639,000 -0.60(-2.61%)
Dec 28, 2018 23.78 23.89 22.72 22.95 7,680,200 -0.82(-3.45%)
Dec 27, 2018 23.28 23.78 22.69 23.77 7,193,099 +0.18(+0.76%)
Dec 26, 2018 22.38 23.62 22.13 23.59 6,479,181 +1.43(+6.45%)
Dec 24, 2018 22.62 22.81 22.10 22.16 3,613,100 -0.65(-2.85%)
Dec 21, 2018 22.36 22.95 22.24 22.81 11,284,600 +0.38(+1.69%)
Dec 20, 2018 22.37 23.11 22.22 22.43 9,676,703 -0.13(-0.58%)
Dec 19, 2018 22.85 23.34 22.56 22.56 9,020,211 -0.39(-1.70%)
Dec 18, 2018 22.48 23.12 22.39 22.95 7,419,505 +0.34(+1.50%)
Dec 17, 2018 23.03 23.31 22.48 22.61 9,322,654 -0.70(-3.00%)
Dec 14, 2018 23.79 23.89 22.99 23.31 11,321,000 -0.81(-3.36%)
Dec 13, 2018 24.49 24.64 23.97 24.12 8,027,635 -0.33(-1.35%)
Dec 12, 2018 25.15 25.50 24.41 24.45 7,991,437 -0.74(-2.94%)
Dec 11, 2018 25.55 25.64 25.08 25.19 5,338,049 -0.10(-0.40%)
Dec 10, 2018 25.07 25.99 24.66 25.29 7,330,135 +0.06(+0.24%)
Dec 07, 2018 25.50 25.70 25.03 25.23 8,068,100 +0.02(+0.08%)
Dec 06, 2018 24.84 25.22 24.32 25.21 10,276,371 +0.11(+0.44%)
Dec 04, 2018 25.18 25.61 24.84 25.10 7,530,900 +0.19(+0.76%)
Dec 03, 2018 25.09 25.20 24.28 24.91 7,069,946 -0.25(-0.99%)
Nov 30, 2018 24.56 25.25 24.55 25.16 7,097,500 +0.47(+1.90%)
Nov 29, 2018 24.87 25.04 24.30 24.69 6,101,515 -0.21(-0.84%)
Nov 28, 2018 24.22 24.92 24.18 24.90 5,177,448 +0.64(+2.64%)
Nov 27, 2018 24.89 24.97 24.19 24.26 9,031,381 -0.71(-2.84%)
Nov 26, 2018 25.71 25.88 24.94 24.97 5,939,152 -0.62(-2.42%)
Nov 23, 2018 25.15 25.78 25.13 25.59 2,346,500 -0.19(-0.74%)
Nov 21, 2018 25.78 25.78 25.78 0 +0.49(+1.94%)
Nov 20, 2018 25.27 25.64 24.94 25.29 6,679,212 -0.51(-1.98%)
Nov 19, 2018 25.89 26.20 25.49 25.80 8,692,639 +0.06(+0.23%)
Nov 16, 2018 25.84 26.07 25.61 25.74 6,027,600 +0.10(+0.39%)
Nov 15, 2018 24.83 25.83 24.74 25.64 7,547,630 -0.20(-0.77%)
Nov 14, 2018 27.33 27.40 25.66 25.84 12,350,445 -0.65(-2.45%)
Nov 13, 2018 26.06 26.97 25.82 26.49 14,013,173 +1.10(+4.33%)
Nov 12, 2018 25.86 26.04 25.32 25.39 8,369,285 -0.22(-0.86%)
Nov 09, 2018 25.09 26.13 24.99 25.61 7,597,900 +0.38(+1.51%)
Nov 08, 2018 25.32 25.66 25.03 25.23 5,489,466 -0.24(-0.94%)
Nov 07, 2018 26.17 26.22 25.26 25.47 4,576,164 -0.32(-1.24%)
Nov 06, 2018 25.79 26.06 25.53 25.79 5,220,470 -0.20(-0.77%)
Nov 05, 2018 25.61 26.25 25.43 25.99 10,912,077 +1.44(+5.87%)
Nov 02, 2018 24.35 24.56 23.81 24.55 8,197,700 +0.20(+0.82%)
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.