Cabot Oil & Gas (NY: COG )

18.91 USD -0.29 (-1.51%)
Official Closing Price Updated: 4:46 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 21.18 21.50 20.99 21.48 5,676,174 +0.22(+1.03%)
Jan 30, 2017 22.32 22.32 21.20 21.26 7,310,543 -1.29(-5.72%)
Jan 27, 2017 23.08 23.09 22.53 22.55 4,684,477 -0.61(-2.63%)
Jan 26, 2017 23.08 23.17 22.74 23.16 5,397,367 +0.23(+1.00%)
Jan 25, 2017 23.00 23.08 22.84 22.93 4,164,071 -0.04(-0.17%)
Jan 24, 2017 22.35 23.09 22.35 22.97 5,055,227 +0.79(+3.56%)
Jan 23, 2017 22.32 22.75 22.12 22.18 5,731,724 +0.05(+0.23%)
Jan 20, 2017 22.72 22.73 22.06 22.13 5,103,054 -0.35(-1.56%)
Jan 19, 2017 21.73 22.55 21.68 22.48 6,770,345 +0.81(+3.74%)
Jan 18, 2017 21.53 21.75 21.50 21.67 6,704,769 -0.04(-0.18%)
Jan 17, 2017 21.85 21.87 21.55 21.71 5,540,275 -0.21(-0.96%)
Jan 13, 2017 21.92 21.92 21.92 0 -0.35(-1.57%)
Jan 12, 2017 22.30 22.42 22.00 22.27 5,729,906 +0.21(+0.95%)
Jan 11, 2017 22.28 22.29 21.78 22.06 4,833,970 -0.11(-0.50%)
Jan 10, 2017 22.41 22.64 22.11 22.17 6,637,453 +0.08(+0.36%)
Jan 09, 2017 22.80 22.80 22.08 22.09 5,142,995 -0.80(-3.49%)
Jan 06, 2017 22.74 23.17 22.60 22.89 6,534,296 +0.25(+1.10%)
Jan 05, 2017 22.40 22.72 21.95 22.64 7,880,477 +0.27(+1.21%)
Jan 04, 2017 21.93 22.50 21.93 22.37 9,078,744 +0.03(+0.13%)
Jan 03, 2017 22.98 23.33 21.74 22.34 17,547,285 -1.02(-4.37%)
Dec 30, 2016 23.36 23.36 23.36 0 +0.62(+2.73%)
Dec 29, 2016 22.80 22.99 22.59 22.74 3,061,549 -0.18(-0.79%)
Dec 28, 2016 23.24 23.48 22.68 22.92 4,232,589 -0.23(-0.99%)
Dec 27, 2016 22.89 23.16 22.71 23.15 3,589,885 +0.36(+1.58%)
Dec 23, 2016 22.79 22.79 22.79 0 +0.49(+2.20%)
Dec 22, 2016 22.36 22.52 22.09 22.30 4,073,879 -0.14(-0.62%)
Dec 21, 2016 22.19 22.75 22.02 22.44 4,722,082 +0.62(+2.84%)
Dec 20, 2016 21.94 22.11 21.39 21.82 5,236,205 -0.02(-0.09%)
Dec 19, 2016 21.85 22.08 21.73 21.84 4,211,262 +0.05(+0.23%)
Dec 16, 2016 22.65 22.67 21.53 21.79 11,892,743 -0.85(-3.75%)
Dec 15, 2016 22.52 23.31 22.31 22.64 4,680,392 -0.16(-0.70%)
Dec 14, 2016 23.31 23.51 22.76 22.80 5,384,119 -0.64(-2.73%)
Dec 13, 2016 23.48 23.60 23.05 23.44 5,073,595 +0.19(+0.82%)
Dec 12, 2016 24.17 24.17 23.02 23.25 6,841,543 -0.66(-2.76%)
Dec 09, 2016 24.64 24.75 23.66 23.91 8,198,794 -0.55(-2.25%)
Dec 08, 2016 23.83 24.46 23.75 24.46 11,717,611 +0.73(+3.08%)
Dec 07, 2016 23.74 24.04 23.48 23.73 9,827,194 +0.16(+0.68%)
Dec 06, 2016 23.87 23.87 23.30 23.57 7,989,008 -0.06(-0.25%)
Dec 05, 2016 23.20 23.83 23.09 23.63 7,869,153 +0.97(+4.28%)
Dec 02, 2016 22.72 22.98 22.55 22.66 3,582,696 -0.17(-0.74%)
Dec 01, 2016 23.06 23.20 22.51 22.83 7,579,869 +0.71(+3.21%)
Nov 30, 2016 24.44 24.49 21.86 22.12 12,234,159 -0.94(-4.08%)
Nov 29, 2016 22.30 23.29 22.07 23.06 3,983,920 +0.31(+1.36%)
Nov 28, 2016 23.18 23.43 22.69 22.75 5,754,215 -0.11(-0.48%)
Nov 25, 2016 23.04 23.32 22.79 22.86 2,136,289 -0.44(-1.89%)
Nov 23, 2016 23.30 23.30 23.30 0 +0.65(+2.87%)
Nov 22, 2016 23.14 23.40 22.45 22.65 4,449,746 -0.45(-1.95%)
Nov 21, 2016 22.36 23.11 22.28 23.10 5,198,206 +1.15(+5.24%)
Nov 18, 2016 21.78 22.15 21.57 21.95 4,531,825 +0.32(+1.48%)
Nov 17, 2016 21.88 22.02 21.22 21.63 5,837,497 -0.05(-0.23%)
Nov 16, 2016 22.25 22.25 21.59 21.68 5,471,687 -0.60(-2.69%)
Nov 15, 2016 22.16 22.87 22.07 22.28 5,017,741 +0.39(+1.78%)
Nov 14, 2016 21.31 21.89 21.29 21.89 6,354,401 +0.56(+2.63%)
Nov 11, 2016 21.32 21.58 21.06 21.33 5,827,200 -0.17(-0.79%)
Nov 10, 2016 21.69 22.11 21.40 21.50 7,283,435 -0.46(-2.09%)
Nov 09, 2016 20.31 22.30 20.31 21.96 13,738,567 +1.55(+7.59%)
Nov 08, 2016 20.33 20.74 20.27 20.41 5,078,247 -0.16(-0.78%)
Nov 07, 2016 20.45 20.57 20.10 20.57 4,637,419 +0.52(+2.59%)
Nov 04, 2016 20.14 20.48 20.02 20.05 4,999,042 -0.09(-0.45%)
Nov 03, 2016 20.30 20.51 20.06 20.14 3,923,987 -0.12(-0.59%)
Nov 02, 2016 20.27 20.53 20.03 20.26 6,181,210 -0.28(-1.36%)
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.