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 (%)
May 31, 2016 22.25 22.40 21.96 22.20 7,029,544 +0.33(+1.52%)
May 27, 2016 21.94 21.87 21.87 21.87 4,715,720 -0.07(-0.34%)
May 26, 2016 22.44 22.45 21.90 21.94 3,558,222 -0.28(-1.25%)
May 25, 2016 21.83 22.32 21.77 22.22 3,914,037 +0.64(+2.96%)
May 24, 2016 21.70 21.77 21.25 21.58 3,042,002 -0.04(-0.17%)
May 23, 2016 21.20 21.84 21.20 21.62 3,604,976 +0.16(+0.73%)
May 20, 2016 21.65 21.69 21.15 21.46 3,560,702 -0.02(-0.09%)
May 19, 2016 21.13 21.58 21.46 21.48 7,088,737 +0.02(+0.09%)
May 18, 2016 22.02 22.15 21.39 21.46 7,286,653 -0.65(-2.93%)
May 17, 2016 22.15 22.33 21.87 22.11 4,708,850 +0.09(+0.42%)
May 16, 2016 22.33 22.41 21.77 22.02 5,380,899 -0.04(-0.17%)
May 13, 2016 22.40 22.85 22.02 22.05 4,149,800 -0.55(-2.42%)
May 12, 2016 22.97 23.19 22.45 22.60 3,314,461 -0.06(-0.29%)
May 11, 2016 22.55 22.86 22.37 22.66 3,953,037 -0.12(-0.53%)
May 10, 2016 22.34 22.80 22.28 22.78 5,185,884 +0.56(+2.54%)
May 09, 2016 21.89 22.38 21.59 22.22 5,196,822 +0.19(+0.84%)
May 06, 2016 22.02 22.62 21.98 22.03 6,071,232 -0.35(-1.57%)
May 05, 2016 22.55 22.90 22.07 22.39 6,198,950 +0.32(+1.47%)
May 04, 2016 22.48 22.70 21.80 22.06 6,601,846 -0.04(-0.17%)
May 03, 2016 22.24 22.41 21.98 22.10 6,540,435 -0.33(-1.48%)
May 02, 2016 21.59 22.78 21.54 22.43 8,494,010 +0.78(+3.59%)
Apr 29, 2016 21.94 22.21 21.08 21.66 9,080,141 -0.17(-0.76%)
Apr 28, 2016 22.02 22.30 21.70 21.82 9,466,372 -0.45(-2.04%)
Apr 27, 2016 21.36 22.37 20.96 22.28 9,838,484 +1.17(+5.52%)
Apr 26, 2016 20.74 21.15 20.28 21.11 8,320,040 +0.48(+2.33%)
Apr 25, 2016 21.17 21.46 20.30 20.63 13,316,380 -0.90(-4.17%)
Apr 22, 2016 21.29 21.87 21.22 21.53 5,954,812 +0.40(+1.88%)
Apr 21, 2016 21.71 21.87 21.02 21.13 6,472,295 -0.64(-2.93%)
Apr 20, 2016 21.66 22.00 21.57 21.77 4,789,104 +0.04(+0.17%)
Apr 19, 2016 21.93 22.16 21.52 21.73 5,183,256 +0.06(+0.30%)
Apr 18, 2016 20.72 21.90 20.54 21.66 4,882,528 +0.35(+1.65%)
Apr 15, 2016 20.91 21.50 20.67 21.31 6,597,008 +0.20(+0.96%)
Apr 14, 2016 21.41 21.55 20.84 21.11 6,800,367 -0.36(-1.68%)
Apr 13, 2016 22.01 22.01 21.16 21.47 6,673,903 -0.55(-2.48%)
Apr 12, 2016 21.41 22.20 21.27 22.02 6,634,934 +0.81(+3.84%)
Apr 11, 2016 21.74 22.05 21.06 21.20 5,970,137 -0.53(-2.43%)
Apr 08, 2016 21.94 22.03 21.26 21.73 6,047,305 +0.19(+0.90%)
Apr 07, 2016 20.64 21.55 20.57 21.54 5,582,929 +0.85(+4.12%)
Apr 06, 2016 20.68 20.99 20.33 20.68 6,647,341 +0.03(+0.13%)
Apr 05, 2016 20.75 20.93 20.45 20.66 8,274,802 -0.35(-1.67%)
Apr 04, 2016 20.92 21.60 20.82 21.01 7,120,313 +0.18(+0.84%)
Apr 01, 2016 20.60 21.02 20.54 20.83 5,593,906 -0.19(-0.88%)
Mar 31, 2016 21.04 21.18 20.83 21.02 7,412,812 +0.00(+0.00%)
Mar 30, 2016 21.17 21.19 20.67 21.02 5,185,052 +0.06(+0.31%)
Mar 29, 2016 20.05 21.03 20.00 20.95 5,164,666 +0.54(+2.63%)
Mar 28, 2016 20.36 20.52 19.81 20.42 6,020,515 +0.08(+0.41%)
Mar 24, 2016 19.45 20.33 20.33 20.33 6,129,818 +0.46(+2.33%)
Mar 23, 2016 20.02 20.36 19.80 19.87 5,680,014 -0.28(-1.38%)
Mar 22, 2016 20.17 20.43 19.82 20.15 5,714,261 -0.02(-0.09%)
Mar 21, 2016 20.95 21.00 20.03 20.17 7,880,094 -0.91(-4.30%)
Mar 18, 2016 21.18 21.21 20.43 21.07 9,869,266 +0.01(+0.04%)
Mar 17, 2016 21.52 21.57 20.75 21.06 7,018,038 -0.17(-0.78%)
Mar 16, 2016 20.91 21.30 20.61 21.23 7,002,948 +0.33(+1.59%)
Mar 15, 2016 20.24 20.91 20.04 20.90 6,299,218 +0.44(+2.17%)
Mar 14, 2016 19.96 20.55 19.87 20.45 5,819,490 +0.13(+0.64%)
Mar 11, 2016 20.74 20.82 20.03 20.32 6,303,670 +0.05(+0.23%)
Mar 10, 2016 19.14 20.51 18.93 20.28 13,187,490 +0.61(+3.11%)
Mar 09, 2016 20.23 20.34 18.32 19.67 24,072,660 -0.11(-0.56%)
Mar 08, 2016 20.38 20.42 19.67 19.78 9,632,275 -0.94(-4.56%)
Mar 07, 2016 19.84 20.81 19.44 20.72 13,300,292 +0.85(+4.29%)
Mar 04, 2016 20.84 21.01 19.55 19.87 11,542,552 -0.65(-3.16%)
Mar 03, 2016 20.26 20.87 20.06 20.52 10,974,415 +0.11(+0.54%)
Mar 02, 2016 19.30 20.42 19.24 20.41 10,423,383 +0.98(+5.05%)
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.