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 (%)
Dec 29, 2017 28.60 28.60 28.60 0 +0.06(+0.21%)
Dec 28, 2017 28.32 28.60 28.09 28.54 4,402,430 +0.41(+1.46%)
Dec 27, 2017 28.01 28.22 27.95 28.13 3,635,684 +0.03(+0.11%)
Dec 26, 2017 27.75 28.11 27.66 28.10 2,901,007 +0.51(+1.85%)
Dec 22, 2017 27.66 27.82 27.42 27.59 4,295,957 -0.13(-0.47%)
Dec 21, 2017 26.83 27.78 26.75 27.72 7,303,057 +0.75(+2.78%)
Dec 20, 2017 26.75 27.05 26.58 26.97 3,549,973 +0.15(+0.56%)
Dec 19, 2017 27.15 27.21 26.77 26.82 3,411,310 -0.27(-1.00%)
Dec 18, 2017 26.86 27.36 26.73 27.09 5,070,493 +0.45(+1.69%)
Dec 15, 2017 27.46 27.47 26.46 26.64 7,074,187 -0.62(-2.27%)
Dec 14, 2017 27.61 27.73 27.25 27.26 4,482,936 -0.50(-1.80%)
Dec 13, 2017 27.58 28.07 27.44 27.76 4,019,337 +0.16(+0.58%)
Dec 12, 2017 27.60 28.51 27.59 27.60 3,251,962 -0.73(-2.58%)
Dec 11, 2017 28.03 28.63 28.00 28.33 3,282,208 +0.58(+2.09%)
Dec 08, 2017 27.89 28.08 27.70 27.75 4,460,902 -0.03(-0.11%)
Dec 07, 2017 27.95 28.12 27.65 27.78 3,204,867 -0.27(-0.96%)
Dec 06, 2017 28.28 28.39 27.89 28.05 3,218,822 -0.28(-0.99%)
Dec 05, 2017 28.43 28.50 28.14 28.33 4,090,194 -0.24(-0.84%)
Dec 04, 2017 28.51 29.27 28.51 28.57 4,391,294 -0.11(-0.38%)
Dec 01, 2017 29.23 29.54 28.37 28.68 7,238,323 -0.27(-0.93%)
Nov 30, 2017 29.21 29.57 28.58 28.95 7,863,993 -0.22(-0.75%)
Nov 29, 2017 29.39 29.46 28.91 29.17 3,337,186 +0.07(+0.24%)
Nov 28, 2017 29.25 29.31 29.02 29.10 2,885,383 -0.04(-0.14%)
Nov 27, 2017 29.40 29.46 29.08 29.14 2,858,403 -0.11(-0.38%)
Nov 24, 2017 29.49 29.50 29.19 29.25 995,518 -0.19(-0.65%)
Nov 22, 2017 29.28 29.48 29.13 29.44 2,645,327 +0.37(+1.27%)
Nov 21, 2017 29.13 29.30 28.91 29.07 2,791,350 +0.06(+0.21%)
Nov 20, 2017 29.24 29.37 28.92 29.01 4,078,593 -0.38(-1.29%)
Nov 17, 2017 28.91 29.41 28.82 29.39 5,599,626 +0.65(+2.26%)
Nov 16, 2017 28.58 28.84 28.32 28.74 3,802,846 +0.29(+1.02%)
Nov 15, 2017 28.36 28.56 27.95 28.45 3,996,225 -0.01(-0.04%)
Nov 14, 2017 28.81 28.92 28.29 28.46 4,607,147 -0.60(-2.06%)
Nov 13, 2017 28.89 29.26 28.76 29.06 4,422,305 +0.07(+0.24%)
Nov 10, 2017 28.31 29.06 28.30 28.99 6,005,335 +0.43(+1.51%)
Nov 09, 2017 28.25 28.82 28.13 28.56 7,256,422 +0.74(+2.66%)
Nov 08, 2017 27.80 28.11 27.34 27.82 6,921,065 -0.02(-0.07%)
Nov 07, 2017 27.45 27.92 27.17 27.84 10,863,432 -0.94(-3.27%)
Nov 06, 2017 28.60 29.03 28.40 28.78 7,741,306 +0.55(+1.95%)
Nov 03, 2017 28.23 28.41 28.01 28.23 6,115,346 -0.03(-0.11%)
Nov 02, 2017 27.97 28.29 27.78 28.26 7,370,402 +0.35(+1.25%)
Nov 01, 2017 27.75 28.10 27.55 27.91 7,164,105 +0.21(+0.76%)
Oct 31, 2017 27.40 28.00 27.24 27.70 9,259,661 +0.51(+1.88%)
Oct 30, 2017 26.85 27.31 26.65 27.19 7,834,042 +0.44(+1.64%)
Oct 27, 2017 25.20 27.02 24.66 26.75 12,719,055 +2.10(+8.52%)
Oct 26, 2017 24.41 24.68 24.10 24.65 5,656,312 +0.23(+0.94%)
Oct 25, 2017 24.79 24.98 24.38 24.42 5,455,465 -0.50(-2.01%)
Oct 24, 2017 25.27 25.33 24.82 24.92 3,986,384 -0.31(-1.23%)
Oct 23, 2017 25.67 25.71 25.21 25.23 3,602,608 -0.30(-1.18%)
Oct 20, 2017 25.52 25.60 25.35 25.53 3,545,462 +0.05(+0.20%)
Oct 19, 2017 25.50 25.58 25.21 25.48 3,644,047 -0.14(-0.55%)
Oct 18, 2017 25.78 26.00 25.59 25.62 3,876,971 -0.26(-1.00%)
Oct 17, 2017 25.69 25.95 25.58 25.88 3,990,108 +0.19(+0.74%)
Oct 16, 2017 25.99 26.11 25.66 25.69 4,988,814 -0.31(-1.19%)
Oct 13, 2017 26.23 26.39 25.90 26.00 6,533,981 +0.00(+0.00%)
Oct 12, 2017 25.42 26.07 25.32 26.00 5,773,346 +0.49(+1.92%)
Oct 11, 2017 25.44 25.53 25.25 25.51 3,323,705 +0.15(+0.59%)
Oct 10, 2017 25.61 25.67 25.24 25.36 5,563,916 -0.08(-0.31%)
Oct 09, 2017 25.71 25.75 25.28 25.44 4,774,869 -0.27(-1.05%)
Oct 06, 2017 26.19 26.28 25.64 25.71 4,560,152 -0.68(-2.58%)
Oct 05, 2017 26.57 26.65 26.32 26.39 3,529,342 -0.04(-0.15%)
Oct 04, 2017 26.74 26.79 26.23 26.43 3,488,131 -0.15(-0.56%)
Oct 03, 2017 26.72 26.78 26.52 26.58 3,078,195 -0.19(-0.71%)
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.