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 (%)
Oct 30, 2015 19.93 20.15 19.50 20.05 8,277,290 +0.17(+0.84%)
Oct 29, 2015 20.17 20.54 19.82 19.89 6,520,218 -0.27(-1.33%)
Oct 28, 2015 19.63 20.30 19.11 20.15 8,957,350 +0.63(+3.22%)
Oct 27, 2015 18.91 19.78 18.85 19.53 10,520,810 +0.29(+1.49%)
Oct 26, 2015 19.31 20.02 19.19 19.24 8,947,368 -0.25(-1.28%)
Oct 23, 2015 19.44 20.05 18.47 19.49 12,032,510 -0.91(-4.48%)
Oct 22, 2015 20.72 21.01 20.12 20.40 7,228,560 -0.23(-1.12%)
Oct 21, 2015 21.52 21.52 20.63 20.63 4,952,162 -1.02(-4.69%)
Oct 20, 2015 21.37 22.22 21.26 21.65 4,892,884 +0.30(+1.43%)
Oct 19, 2015 21.24 21.69 21.06 21.35 5,401,253 -0.09(-0.43%)
Oct 16, 2015 22.02 22.10 21.33 21.44 6,800,434 -0.47(-2.15%)
Oct 15, 2015 21.22 21.99 21.14 21.91 5,248,089 +0.72(+3.40%)
Oct 14, 2015 20.63 21.29 20.52 21.19 4,386,286 +0.55(+2.64%)
Oct 13, 2015 20.99 21.38 20.56 20.64 6,737,592 -0.54(-2.53%)
Oct 12, 2015 21.54 21.66 20.68 21.18 3,929,771 -0.29(-1.33%)
Oct 09, 2015 21.47 21.73 21.23 21.47 7,351,078 +0.08(+0.39%)
Oct 08, 2015 21.47 21.63 21.12 21.38 9,251,495 -0.09(-0.43%)
Oct 07, 2015 22.13 22.31 21.03 21.47 6,773,146 -0.23(-1.06%)
Oct 06, 2015 21.18 21.91 21.07 21.71 10,378,408 +0.55(+2.62%)
Oct 05, 2015 20.49 21.26 20.38 21.15 9,415,221 +0.91(+4.47%)
Oct 02, 2015 19.40 20.27 19.28 20.25 13,393,041 +0.65(+3.30%)
Oct 01, 2015 20.45 20.69 19.58 19.60 7,035,818 -0.59(-2.93%)
Sep 30, 2015 20.09 20.35 19.69 20.19 6,226,295 +0.30(+1.49%)
Sep 29, 2015 21.04 21.11 19.68 19.90 14,084,771 -1.07(-5.11%)
Sep 28, 2015 21.75 21.85 20.90 20.97 6,661,944 -1.03(-4.70%)
Sep 25, 2015 22.47 22.60 21.94 22.00 5,675,050 -0.28(-1.24%)
Sep 24, 2015 21.62 22.56 21.48 22.28 5,495,824 +0.50(+2.29%)
Sep 23, 2015 22.17 22.24 21.75 21.78 5,449,682 -0.31(-1.42%)
Sep 22, 2015 21.71 22.41 21.55 22.09 6,848,405 +0.01(+0.04%)
Sep 21, 2015 21.92 22.35 21.75 22.08 4,770,370 +0.39(+1.79%)
Sep 18, 2015 21.52 22.22 21.52 21.70 9,332,587 -0.19(-0.89%)
Sep 17, 2015 21.86 22.42 21.77 21.89 6,605,330 -0.02(-0.08%)
Sep 16, 2015 21.14 21.94 21.00 21.91 4,281,851 +0.88(+4.17%)
Sep 15, 2015 20.63 21.11 20.58 21.03 3,208,697 +0.47(+2.29%)
Sep 14, 2015 21.23 21.26 20.36 20.56 4,929,747 -0.82(-3.84%)
Sep 11, 2015 20.86 21.55 20.78 21.38 5,223,659 +0.09(+0.43%)
Sep 10, 2015 20.84 21.43 20.66 21.29 5,228,227 +0.51(+2.44%)
Sep 09, 2015 21.24 21.63 20.73 20.78 5,716,316 -0.32(-1.53%)
Sep 08, 2015 21.34 21.54 20.62 21.11 6,846,000 +0.06(+0.31%)
Sep 04, 2015 21.34 21.04 21.04 21.04 5,414,451 -0.58(-2.69%)
Sep 03, 2015 21.60 22.32 21.37 21.62 8,022,047 +0.08(+0.39%)
Sep 02, 2015 21.56 21.76 20.79 21.54 4,286,189 +0.27(+1.26%)
Sep 01, 2015 21.21 21.83 21.06 21.27 6,509,883 -0.59(-2.70%)
Aug 31, 2015 21.24 22.30 21.03 21.86 6,102,383 +0.34(+1.59%)
Aug 28, 2015 21.25 21.91 21.13 21.52 6,358,390 +0.20(+0.95%)
Aug 27, 2015 20.48 21.34 19.66 21.32 13,963,140 +1.30(+6.51%)
Aug 26, 2015 20.10 20.14 19.34 20.02 20,668,378 +0.34(+1.74%)
Aug 25, 2015 21.20 21.35 19.65 19.67 12,663,138 -0.65(-3.18%)
Aug 24, 2015 21.33 21.52 20.20 20.32 17,397,352 -2.21(-9.80%)
Aug 21, 2015 22.92 23.14 22.46 22.53 5,227,041 -0.43(-1.89%)
Aug 20, 2015 23.78 23.88 22.95 22.96 5,939,090 -0.89(-3.72%)
Aug 19, 2015 24.43 24.55 23.73 23.85 3,900,855 -0.74(-3.01%)
Aug 18, 2015 24.54 24.80 24.35 24.59 3,011,470 -0.15(-0.60%)
Aug 17, 2015 24.76 25.10 24.57 24.74 6,239,852 -0.18(-0.74%)
Aug 14, 2015 24.94 25.16 24.84 24.92 6,096,489 +0.01(+0.04%)
Aug 13, 2015 24.68 25.05 24.50 24.91 9,024,012 -0.05(-0.19%)
Aug 12, 2015 24.09 25.02 24.04 24.96 6,533,689 +0.88(+3.64%)
Aug 11, 2015 23.24 24.11 23.21 24.08 5,542,839 +0.21(+0.89%)
Aug 10, 2015 23.17 23.88 23.02 23.87 5,409,403 +0.87(+3.78%)
Aug 07, 2015 23.30 23.75 22.92 23.00 4,422,858 -0.47(-2.01%)
Aug 06, 2015 23.32 23.65 22.95 23.47 8,823,655 +0.08(+0.36%)
Aug 05, 2015 23.86 24.11 23.21 23.39 3,976,353 -0.17(-0.71%)
Aug 04, 2015 23.96 24.02 23.44 23.55 3,351,052 -0.04(-0.16%)
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.