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 (%)
Feb 28, 2018 22.90 23.08 22.61 22.62 4,320,489 -0.07(-0.33%)
Feb 27, 2018 23.33 23.66 22.69 22.69 5,264,766 -0.66(-2.81%)
Feb 26, 2018 23.18 23.40 22.94 23.35 6,091,115 +0.45(+1.96%)
Feb 23, 2018 22.92 23.86 22.48 22.90 9,091,006 +0.54(+2.43%)
Feb 22, 2018 22.70 22.36 7,941,772 +0.59(+2.71%)
Feb 21, 2018 22.39 22.43 21.76 21.77 7,708,471 -0.63(-2.80%)
Feb 20, 2018 22.61 22.65 22.25 22.39 5,001,162 +0.03(+0.13%)
Feb 16, 2018 22.36 22.36 22.36 0 -0.15(-0.67%)
Feb 15, 2018 22.49 22.63 22.28 22.51 6,615,847 +0.05(+0.21%)
Feb 14, 2018 21.99 22.71 21.81 22.47 6,264,158 +0.25(+1.14%)
Feb 13, 2018 22.32 22.37 22.12 22.21 3,852,880 -0.10(-0.46%)
Feb 12, 2018 22.48 22.72 22.05 22.32 7,861,157 +0.19(+0.85%)
Feb 09, 2018 21.71 22.28 21.15 22.13 9,924,900 +0.59(+2.74%)
Feb 08, 2018 21.91 22.40 21.53 21.54 9,764,159 -0.34(-1.54%)
Feb 07, 2018 22.97 23.05 21.86 21.88 8,553,840 -1.15(-5.00%)
Feb 06, 2018 22.14 23.16 21.98 23.03 10,018,325 +0.31(+1.36%)
Feb 05, 2018 23.18 23.39 22.38 22.72 6,888,377 -0.86(-3.65%)
Feb 02, 2018 24.17 24.20 23.43 23.58 7,036,128 -0.95(-3.85%)
Feb 01, 2018 24.61 24.77 24.22 24.53 6,020,755 -0.14(-0.57%)
Jan 31, 2018 25.04 25.18 24.58 24.67 6,501,074 -0.32(-1.27%)
Jan 30, 2018 25.15 25.31 25.04 24.99 4,087,366 -0.35(-1.37%)
Jan 29, 2018 25.80 25.84 25.25 25.33 3,881,353 -0.72(-2.77%)
Jan 26, 2018 26.08 26.24 25.89 26.05 3,265,801 +0.20(+0.76%)
Jan 25, 2018 26.46 26.53 25.83 25.86 3,123,311 -0.46(-1.74%)
Jan 24, 2018 26.77 26.94 26.24 26.31 4,506,040 -0.23(-0.88%)
Jan 23, 2018 26.37 26.69 26.17 26.55 4,402,256 +0.29(+1.11%)
Jan 22, 2018 25.89 26.28 25.78 26.26 4,410,244 +0.56(+2.18%)
Jan 19, 2018 25.75 25.81 25.46 25.70 4,703,741 -0.06(-0.22%)
Jan 18, 2018 26.04 26.24 25.65 25.75 4,764,400 -0.38(-1.47%)
Jan 17, 2018 25.97 26.29 25.74 26.14 5,756,037 -0.05(-0.18%)
Jan 16, 2018 26.88 26.95 26.11 26.18 4,645,596 -0.79(-2.94%)
Jan 12, 2018 26.98 26.98 26.98 0 +0.45(+1.69%)
Jan 11, 2018 26.33 27.01 26.16 26.53 6,787,097 +0.41(+1.57%)
Jan 10, 2018 25.98 26.12 5,392,996 -1.08(-3.98%)
Jan 09, 2018 27.03 27.31 26.90 27.20 4,523,678 +0.20(+0.73%)
Jan 08, 2018 26.96 27.02 26.63 27.01 4,496,473 +0.14(+0.52%)
Jan 05, 2018 26.70 27.17 26.70 26.87 4,773,497 -0.14(-0.52%)
Jan 04, 2018 27.17 27.40 26.88 27.01 4,860,242 -0.11(-0.41%)
Jan 03, 2018 27.26 27.61 27.05 27.12 5,726,713 +0.12(+0.45%)
Jan 02, 2018 26.45 27.04 26.45 27.00 5,614,672 +0.28(+1.05%)
Dec 29, 2017 26.72 26.72 26.72 0 +0.06(+0.21%)
Dec 28, 2017 26.45 26.72 26.24 26.66 4,712,805 +0.38(+1.46%)
Dec 27, 2017 26.17 26.36 26.11 26.28 3,892,002 +0.03(+0.11%)
Dec 26, 2017 25.92 26.26 25.84 26.25 3,105,530 +0.48(+1.85%)
Dec 22, 2017 25.84 25.99 25.61 25.77 4,598,825 -0.12(-0.47%)
Dec 21, 2017 25.06 25.95 24.98 25.89 7,817,929 +0.70(+2.78%)
Dec 20, 2017 24.99 25.27 24.83 25.19 3,800,249 +0.14(+0.56%)
Dec 19, 2017 25.36 25.42 25.01 25.05 3,651,810 -0.25(-1.00%)
Dec 18, 2017 25.09 25.56 24.97 25.31 5,427,967 +0.42(+1.69%)
Dec 15, 2017 25.65 25.66 24.72 24.89 7,572,923 -0.58(-2.27%)
Dec 14, 2017 25.79 25.90 25.46 25.46 4,798,987 -0.47(-1.80%)
Dec 13, 2017 25.76 26.22 25.63 25.93 4,302,703 +0.15(+0.58%)
Dec 12, 2017 25.78 26.63 25.77 25.78 3,481,228 -0.68(-2.58%)
Dec 11, 2017 26.18 26.74 26.16 26.46 3,513,606 +0.54(+2.09%)
Dec 08, 2017 26.05 26.23 25.88 25.92 4,775,399 -0.03(-0.11%)
Dec 07, 2017 26.11 26.27 25.83 25.95 3,430,813 -0.25(-0.96%)
Dec 06, 2017 26.42 26.52 26.06 26.20 3,445,751 -0.26(-0.99%)
Dec 05, 2017 26.56 26.62 26.29 26.46 4,378,556 -0.22(-0.84%)
Dec 04, 2017 26.63 27.34 26.63 26.69 4,700,884 -0.10(-0.38%)
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.