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 (%)
Jul 30, 2021 15.77 16.27 15.68 16.00 8,178,059 +0.10(+0.63%)
Jul 29, 2021 15.94 16.06 15.65 15.90 9,936,110 +0.04(+0.25%)
Jul 28, 2021 15.97 16.05 15.62 15.86 4,833,615 -0.01(-0.06%)
Jul 27, 2021 16.02 16.07 15.72 15.87 4,545,378 -0.31(-1.92%)
Jul 26, 2021 15.91 16.36 15.88 16.18 4,589,003 +0.40(+2.53%)
Jul 23, 2021 15.62 15.81 15.47 15.78 5,977,658 +0.09(+0.57%)
Jul 22, 2021 16.15 16.16 15.60 15.69 5,476,181 -0.47(-2.91%)
Jul 21, 2021 15.70 16.28 15.67 16.16 8,048,798 +0.62(+3.99%)
Jul 20, 2021 15.61 15.82 15.41 15.54 8,084,995 -0.10(-0.64%)
Jul 19, 2021 15.88 16.03 15.38 15.64 8,671,245 -0.52(-3.22%)
Jul 16, 2021 16.62 16.66 16.13 16.16 5,678,139 -0.32(-1.94%)
Jul 15, 2021 16.64 16.85 16.37 16.48 4,847,323 -0.33(-1.96%)
Jul 14, 2021 17.73 17.74 16.75 16.81 6,985,056 -0.88(-4.97%)
Jul 13, 2021 17.69 17.99 17.59 17.69 5,753,264 +0.00(+0.00%)
Jul 12, 2021 17.59 18.02 17.41 17.69 5,333,004 +0.08(+0.45%)
Jul 09, 2021 17.57 17.63 17.18 17.61 6,049,190 +0.20(+1.15%)
Jul 08, 2021 17.00 17.61 16.80 17.41 5,568,692 +0.39(+2.29%)
Jul 07, 2021 17.00 17.20 16.70 17.02 4,646,960 +0.02(+0.12%)
Jul 06, 2021 17.83 17.84 16.99 17.00 6,854,840 -0.84(-4.71%)
Jul 02, 2021 17.84 17.98 17.65 17.84 5,922,304 -0.01(-0.06%)
Jul 01, 2021 17.60 18.08 17.43 17.85 11,943,782 +0.39(+2.23%)
Jun 30, 2021 16.51 17.50 16.42 17.46 18,239,388 +1.18(+7.25%)
Jun 29, 2021 16.55 16.64 16.25 16.28 8,085,574 -0.04(-0.25%)
Jun 28, 2021 16.83 16.83 16.16 16.32 7,310,862 -0.50(-2.97%)
Jun 25, 2021 16.62 16.87 16.39 16.82 11,608,913 +0.25(+1.51%)
Jun 24, 2021 16.42 16.73 16.30 16.57 5,047,755 +0.18(+1.10%)
Jun 23, 2021 16.24 16.53 16.18 16.39 5,945,988 +0.34(+2.12%)
Jun 22, 2021 15.96 16.12 15.82 16.05 5,747,150 +0.12(+0.75%)
Jun 21, 2021 15.34 16.00 15.32 15.93 8,913,350 +0.60(+3.91%)
Jun 18, 2021 15.71 15.85 15.28 15.33 14,820,728 -0.58(-3.65%)
Jun 17, 2021 16.46 16.52 15.86 15.91 11,687,599 -0.66(-3.98%)
Jun 16, 2021 16.89 16.89 16.38 16.57 7,747,931 -0.31(-1.84%)
Jun 15, 2021 16.91 16.98 16.47 16.88 9,771,116 -0.03(-0.18%)
Jun 14, 2021 17.32 17.34 16.89 16.91 7,728,633 -0.37(-2.14%)
Jun 11, 2021 17.48 17.77 17.25 17.28 9,382,064 -0.02(-0.12%)
Jun 10, 2021 17.38 17.42 17.09 17.30 7,758,003 +0.08(+0.46%)
Jun 09, 2021 17.13 17.48 17.04 17.22 9,284,827 +0.21(+1.23%)
Jun 08, 2021 16.65 17.03 16.41 17.01 6,992,349 +0.15(+0.89%)
Jun 07, 2021 16.88 17.00 16.81 16.86 7,396,063 -0.07(-0.41%)
Jun 04, 2021 16.84 16.96 16.58 16.93 8,667,622 +0.13(+0.77%)
Jun 03, 2021 17.04 17.15 16.66 16.80 11,911,710 -0.24(-1.41%)
Jun 02, 2021 16.51 17.18 16.36 17.04 11,984,779 +0.58(+3.52%)
Jun 01, 2021 16.65 16.84 16.43 16.46 9,847,802 +0.06(+0.37%)
May 28, 2021 16.49 16.66 16.37 16.40 8,566,692 +0.02(+0.12%)
May 27, 2021 16.73 16.79 16.35 16.38 38,748,924 -0.32(-1.92%)
May 26, 2021 16.34 16.71 16.18 16.70 21,456,312 +0.25(+1.52%)
May 25, 2021 16.58 16.61 16.23 16.45 28,826,320 -0.15(-0.90%)
May 24, 2021 17.33 17.36 16.25 16.60 47,463,220 -1.21(-6.79%)
May 21, 2021 17.93 18.14 17.76 17.81 5,346,298 +0.06(+0.34%)
May 20, 2021 17.91 18.04 17.63 17.75 5,094,505 -0.25(-1.39%)
May 19, 2021 17.68 18.06 17.53 18.00 6,624,288 +0.16(+0.90%)
May 18, 2021 18.21 18.25 17.69 17.84 10,837,353 -0.47(-2.57%)
May 17, 2021 17.89 18.45 17.77 18.31 8,483,341 +0.54(+3.04%)
May 14, 2021 17.31 17.83 17.31 17.77 5,411,310 +0.58(+3.37%)
May 13, 2021 17.28 17.51 17.10 17.19 4,892,892 -0.31(-1.77%)
May 12, 2021 17.41 17.89 17.30 17.50 7,773,056 +0.09(+0.52%)
May 11, 2021 17.52 17.69 17.30 17.41 4,808,202 -0.29(-1.64%)
May 10, 2021 17.62 17.96 17.56 17.70 5,531,501 +0.31(+1.78%)
May 07, 2021 17.00 17.45 16.92 17.39 5,769,302 +0.28(+1.64%)
May 06, 2021 17.50 17.55 17.09 17.11 7,874,975 -0.36(-2.06%)
May 05, 2021 17.29 17.50 16.98 17.47 7,460,209 +0.28(+1.63%)
May 04, 2021 16.99 17.25 16.71 17.19 7,792,571 +0.11(+0.64%)
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.