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 (%)
Nov 30, 2016 22.68 22.72 20.28 20.52 13,185,395 -0.87(-4.08%)
Nov 29, 2016 20.69 21.61 20.48 21.40 4,293,679 +0.29(+1.36%)
Nov 28, 2016 21.51 21.74 21.05 21.11 6,201,619 -0.10(-0.48%)
Nov 25, 2016 21.38 21.64 21.15 21.21 2,302,390 -0.41(-1.89%)
Nov 23, 2016 21.62 21.62 21.62 0 +0.60(+2.87%)
Nov 22, 2016 21.47 21.71 20.83 21.02 4,795,724 -0.42(-1.95%)
Nov 21, 2016 20.75 21.44 20.67 21.43 5,602,379 +1.07(+5.24%)
Nov 18, 2016 20.21 20.55 20.01 20.37 4,884,185 +0.30(+1.48%)
Nov 17, 2016 20.30 20.43 19.69 20.07 6,291,376 -0.05(-0.23%)
Nov 16, 2016 20.64 20.64 20.03 20.12 5,897,124 -0.56(-2.69%)
Nov 15, 2016 20.56 21.22 20.48 20.67 5,407,882 +0.36(+1.78%)
Nov 14, 2016 19.77 20.31 19.75 20.31 6,848,471 +0.52(+2.63%)
Nov 11, 2016 19.78 20.02 19.54 19.79 6,280,279 -0.16(-0.79%)
Nov 10, 2016 20.13 20.51 19.86 19.95 7,849,740 -0.43(-2.09%)
Nov 09, 2016 18.84 20.70 18.84 20.38 14,806,774 +1.44(+7.59%)
Nov 08, 2016 18.86 19.24 18.80 18.94 5,473,093 -0.13(-0.68%)
Nov 07, 2016 18.96 19.07 18.63 19.07 5,002,853 +0.48(+2.59%)
Nov 04, 2016 18.67 18.98 18.56 18.59 5,392,973 -0.08(-0.45%)
Nov 03, 2016 18.82 19.01 18.59 18.67 4,233,202 -0.11(-0.59%)
Nov 02, 2016 18.79 19.03 18.57 18.78 6,668,297 -0.26(-1.36%)
Nov 01, 2016 19.46 19.52 18.91 19.04 9,995,559 -0.32(-1.63%)
Oct 31, 2016 18.97 19.44 18.84 19.35 8,395,869 +0.33(+1.75%)
Oct 28, 2016 19.19 20.36 18.77 19.02 14,415,006 -1.05(-5.22%)
Oct 27, 2016 19.39 20.09 19.34 20.07 13,360,515 +0.67(+3.44%)
Oct 26, 2016 18.88 19.50 18.71 19.40 10,268,290 +0.28(+1.45%)
Oct 25, 2016 19.41 19.72 19.05 19.12 5,482,763 -0.44(-2.27%)
Oct 24, 2016 19.70 19.86 19.32 19.57 5,268,177 -0.24(-1.22%)
Oct 21, 2016 20.29 20.45 19.74 19.81 8,484,766 -0.64(-3.13%)
Oct 20, 2016 19.55 20.52 19.48 20.45 11,032,629 +0.44(+2.22%)
Oct 19, 2016 20.60 20.62 19.99 20.00 8,859,441 -0.49(-2.40%)
Oct 18, 2016 20.54 20.63 20.08 20.50 8,600,462 +0.17(+0.82%)
Oct 17, 2016 20.70 20.78 19.88 20.33 9,362,253 -0.57(-2.75%)
Oct 14, 2016 21.36 21.66 20.76 20.90 12,075,111 -0.19(-0.88%)
Oct 13, 2016 21.98 22.40 20.57 21.09 28,332,250 -1.03(-4.65%)
Oct 12, 2016 21.83 22.17 21.55 22.12 4,586,137 +0.20(+0.93%)
Oct 11, 2016 22.27 22.36 21.82 21.91 7,125,696 -0.48(-2.15%)
Oct 10, 2016 23.70 23.70 22.13 22.40 12,797,870 -0.57(-2.46%)
Oct 07, 2016 23.68 23.79 22.67 22.96 13,557,877 -0.70(-2.94%)
Oct 06, 2016 23.87 24.04 23.55 23.66 4,501,326 -0.16(-0.66%)
Oct 05, 2016 23.67 23.96 23.49 23.81 6,444,501 +0.45(+1.90%)
Oct 04, 2016 23.73 23.76 23.25 23.37 6,118,296 -0.46(-1.94%)
Oct 03, 2016 24.00 24.00 23.59 23.83 3,888,107 -0.08(-0.35%)
Sep 30, 2016 23.71 24.02 23.58 23.92 5,116,809 +0.31(+1.30%)
Sep 29, 2016 23.56 23.92 23.15 23.61 9,409,588 -0.02(-0.08%)
Sep 28, 2016 22.79 23.73 22.62 23.63 8,915,295 +1.07(+4.72%)
Sep 27, 2016 23.01 23.01 22.46 22.56 6,620,800 -0.72(-3.10%)
Sep 26, 2016 23.67 23.81 23.27 23.29 4,166,995 -0.36(-1.53%)
Sep 23, 2016 23.84 24.06 23.16 23.65 5,785,308 -0.06(-0.23%)
Sep 22, 2016 23.68 23.91 23.54 23.70 5,923,897 +0.31(+1.31%)
Sep 21, 2016 22.98 23.42 22.80 23.40 6,580,059 +0.67(+2.94%)
Sep 20, 2016 22.71 23.06 22.57 22.73 5,911,589 +0.16(+0.70%)
Sep 19, 2016 22.73 22.87 22.42 22.57 3,772,693 +0.05(+0.21%)
Sep 16, 2016 22.91 22.93 22.27 22.52 7,562,614 -0.69(-2.96%)
Sep 15, 2016 23.31 23.42 22.97 23.21 5,873,672 -0.05(-0.20%)
Sep 14, 2016 23.28 23.88 23.16 23.26 5,875,605 -0.11(-0.48%)
Sep 13, 2016 24.12 24.14 23.17 23.37 6,633,700 -1.01(-4.14%)
Sep 12, 2016 24.03 24.54 23.95 24.38 4,397,083 +0.22(+0.92%)
Sep 09, 2016 24.30 24.79 24.13 24.16 6,168,887 -0.41(-1.66%)
Sep 08, 2016 23.64 24.62 23.64 24.56 9,539,035 +1.16(+4.95%)
Sep 07, 2016 22.99 23.62 22.99 23.41 7,394,356 +0.44(+1.94%)
Sep 06, 2016 22.61 22.97 22.54 22.96 5,943,113 +0.33(+1.47%)
Sep 02, 2016 22.89 22.63 22.63 22.63 4,731,083 -0.05(-0.20%)
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.