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 (%)
Aug 31, 2017 23.26 23.92 22.99 23.83 8,185,673 +0.71(+3.07%)
Aug 30, 2017 23.05 23.30 22.87 23.12 2,764,978 -0.07(-0.32%)
Aug 29, 2017 22.89 23.22 22.62 23.19 3,228,965 +0.10(+0.44%)
Aug 28, 2017 23.10 23.29 22.88 23.09 3,347,689 -0.08(-0.36%)
Aug 25, 2017 23.34 23.36 22.82 23.17 3,870,967 -0.12(-0.52%)
Aug 24, 2017 23.21 23.42 23.07 23.29 4,195,402 +0.07(+0.32%)
Aug 23, 2017 23.18 23.51 23.02 23.22 5,060,079 -0.07(-0.32%)
Aug 22, 2017 22.93 23.40 22.93 23.29 3,424,589 +0.45(+1.96%)
Aug 21, 2017 22.70 23.02 22.54 22.85 4,660,663 +0.10(+0.45%)
Aug 18, 2017 22.86 22.90 22.52 22.74 6,909,216 -0.13(-0.57%)
Aug 17, 2017 22.84 23.22 22.81 22.87 4,005,353 -0.01(-0.04%)
Aug 16, 2017 22.93 23.19 22.80 22.88 3,655,032 -0.05(-0.20%)
Aug 15, 2017 22.73 23.00 22.45 22.93 3,975,341 +0.13(+0.57%)
Aug 14, 2017 23.05 23.21 22.78 22.80 3,657,754 -0.15(-0.65%)
Aug 11, 2017 22.83 23.23 22.80 22.95 3,893,565 +0.03(+0.12%)
Aug 10, 2017 23.21 23.36 22.87 22.92 6,358,489 -0.23(-1.01%)
Aug 09, 2017 23.08 23.53 23.00 23.15 6,379,644 +0.24(+1.06%)
Aug 08, 2017 22.64 23.04 22.64 22.91 3,516,819 +0.23(+1.03%)
Aug 07, 2017 22.93 22.97 22.56 22.68 4,376,797 -0.32(-1.38%)
Aug 04, 2017 22.86 23.13 22.71 23.00 4,050,467 +0.13(+0.57%)
Aug 03, 2017 22.96 23.25 22.58 22.86 6,978,607 +0.00(+0.00%)
Aug 02, 2017 23.44 23.85 22.81 22.86 6,229,201 -0.74(-3.12%)
Aug 01, 2017 23.31 23.78 23.31 23.60 8,065,251 +0.46(+1.97%)
Jul 31, 2017 23.56 23.68 23.01 23.14 6,585,355 -0.59(-2.47%)
Jul 28, 2017 23.36 24.27 22.86 23.73 8,900,174 +0.30(+1.27%)
Jul 27, 2017 23.43 23.54 23.18 23.43 6,727,268 +0.02(+0.08%)
Jul 26, 2017 23.48 23.69 23.27 23.41 3,431,025 +0.04(+0.16%)
Jul 25, 2017 23.38 23.68 23.34 23.38 4,911,292 +0.32(+1.37%)
Jul 24, 2017 23.17 23.30 22.94 23.06 4,390,574 -0.19(-0.80%)
Jul 21, 2017 23.25 23.38 23.13 23.25 6,459,988 -0.02(-0.08%)
Jul 20, 2017 23.83 23.21 23.27 5,063,808 -0.16(-0.68%)
Jul 19, 2017 23.15 23.55 23.12 23.42 7,157,216 +0.33(+1.41%)
Jul 18, 2017 23.76 23.82 22.83 23.10 6,111,006 -0.57(-2.40%)
Jul 17, 2017 23.61 24.00 23.57 23.67 6,219,567 +0.07(+0.32%)
Jul 14, 2017 23.67 23.75 23.43 23.59 5,074,848 -0.07(-0.28%)
Jul 13, 2017 23.32 23.68 23.23 23.66 3,880,081 +0.31(+1.32%)
Jul 12, 2017 23.32 23.59 23.19 23.35 4,696,499 +0.19(+0.80%)
Jul 11, 2017 22.93 23.38 22.87 23.16 3,845,901 +0.20(+0.89%)
Jul 10, 2017 22.58 23.06 22.51 22.96 4,172,193 +0.38(+1.69%)
Jul 07, 2017 22.48 22.61 22.23 22.58 5,138,283 +0.00(+0.00%)
Jul 06, 2017 23.22 23.26 22.35 22.58 9,655,635 -0.60(-2.57%)
Jul 05, 2017 23.18 23.40 22.85 23.17 6,218,728 -0.21(-0.92%)
Jul 03, 2017 23.35 23.54 23.10 23.39 4,105,193 +0.05(+0.20%)
Jun 30, 2017 23.41 23.64 23.10 23.34 7,528,164 +0.24(+1.05%)
Jun 29, 2017 22.91 23.25 22.80 23.10 8,925,171 +0.32(+1.39%)
Jun 28, 2017 22.87 23.18 22.72 22.78 8,401,460 -0.02(-0.08%)
Jun 27, 2017 22.78 22.83 22.46 22.80 8,896,777 +0.19(+0.82%)
Jun 26, 2017 22.20 22.89 22.13 22.61 6,704,908 +0.52(+2.36%)
Jun 23, 2017 21.29 22.13 21.29 22.09 9,556,540 +0.82(+3.85%)
Jun 22, 2017 20.87 21.41 20.77 21.27 7,986,708 +0.47(+2.28%)
Jun 21, 2017 20.75 21.14 20.47 20.80 9,127,041 -0.05(-0.22%)
Jun 20, 2017 20.73 21.01 20.62 20.85 6,753,896 -0.18(-0.84%)
Jun 19, 2017 21.44 21.48 20.89 21.02 8,820,015 -0.49(-2.29%)
Jun 16, 2017 21.83 21.91 21.36 21.52 9,818,830 -0.20(-0.94%)
Jun 15, 2017 21.40 21.75 21.25 21.72 8,455,050 +0.22(+1.04%)
Jun 14, 2017 21.52 21.58 21.12 21.50 6,462,939 -0.25(-1.16%)
Jun 13, 2017 21.29 21.76 21.12 21.75 5,952,816 +0.55(+2.59%)
Jun 12, 2017 21.51 21.55 20.94 21.20 6,349,149 -0.09(-0.44%)
Jun 09, 2017 20.81 21.46 20.75 21.29 7,530,175 +0.52(+2.51%)
Jun 08, 2017 21.08 20.41 20.77 11,572,834 +0.20(+1.00%)
Jun 07, 2017 20.34 20.65 20.06 20.57 9,990,797 +0.09(+0.45%)
Jun 06, 2017 20.23 20.51 20.05 20.47 6,924,298 +0.47(+2.33%)
Jun 05, 2017 19.91 20.22 19.91 20.01 4,017,572 -0.08(-0.42%)
Jun 02, 2017 20.54 20.59 20.01 20.09 6,024,782 -0.52(-2.53%)
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.