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 24.94 25.66 24.65 25.55 7,633,297 +0.76(+3.07%)
Aug 30, 2017 24.72 24.99 24.53 24.79 2,578,395 -0.08(-0.32%)
Aug 29, 2017 24.55 24.90 24.26 24.87 3,011,072 +0.11(+0.44%)
Aug 28, 2017 24.77 24.97 24.54 24.76 3,121,784 -0.09(-0.36%)
Aug 25, 2017 25.03 25.05 24.47 24.85 3,609,751 -0.13(-0.52%)
Aug 24, 2017 24.89 25.11 24.74 24.98 3,912,293 +0.08(+0.32%)
Aug 23, 2017 24.86 25.21 24.69 24.90 4,718,621 -0.08(-0.32%)
Aug 22, 2017 24.59 25.09 24.59 24.98 3,193,495 +0.48(+1.96%)
Aug 21, 2017 24.34 24.69 24.17 24.50 4,346,158 +0.11(+0.45%)
Aug 18, 2017 24.51 24.55 24.15 24.39 6,442,976 -0.14(-0.57%)
Aug 17, 2017 24.49 24.90 24.46 24.53 3,735,069 -0.01(-0.04%)
Aug 16, 2017 24.59 24.87 24.45 24.54 3,408,388 -0.05(-0.20%)
Aug 15, 2017 24.38 24.66 24.07 24.59 3,707,082 +0.14(+0.57%)
Aug 14, 2017 24.72 24.89 24.43 24.45 3,410,926 -0.16(-0.65%)
Aug 11, 2017 24.48 24.91 24.45 24.61 3,630,824 +0.03(+0.12%)
Aug 10, 2017 24.89 25.05 24.52 24.58 5,929,413 -0.25(-1.01%)
Aug 09, 2017 24.75 25.23 24.66 24.83 5,949,140 +0.26(+1.06%)
Aug 08, 2017 24.28 24.71 24.28 24.57 3,279,501 +0.20(+0.82%)
Aug 07, 2017 24.64 24.68 24.24 24.37 4,073,074 -0.34(-1.38%)
Aug 04, 2017 24.57 24.85 24.40 24.71 3,769,389 +0.14(+0.57%)
Aug 03, 2017 24.67 24.98 24.27 24.57 6,494,334 +0.00(+0.00%)
Aug 02, 2017 25.19 25.63 24.51 24.57 5,796,932 -0.79(-3.12%)
Aug 01, 2017 25.05 25.55 25.05 25.36 7,505,571 +0.49(+1.97%)
Jul 31, 2017 25.32 25.45 24.73 24.87 6,128,371 -0.63(-2.47%)
Jul 28, 2017 25.10 26.08 24.57 25.50 8,282,555 +0.32(+1.27%)
Jul 27, 2017 25.18 25.29 24.91 25.18 6,260,436 +0.02(+0.08%)
Jul 26, 2017 25.23 25.46 25.00 25.16 3,192,933 +0.04(+0.16%)
Jul 25, 2017 25.12 25.45 25.08 25.12 4,570,478 +0.34(+1.37%)
Jul 24, 2017 24.90 25.04 24.65 24.78 4,085,895 -0.20(-0.80%)
Jul 21, 2017 24.98 25.12 24.86 24.98 6,011,704 -0.02(-0.08%)
Jul 20, 2017 25.61 24.94 25.00 4,712,410 -0.17(-0.68%)
Jul 19, 2017 24.88 25.31 24.84 25.17 6,660,548 +0.35(+1.41%)
Jul 18, 2017 25.53 25.60 24.53 24.82 5,686,939 -0.61(-2.40%)
Jul 17, 2017 25.37 25.79 25.32 25.43 5,787,967 +0.08(+0.32%)
Jul 14, 2017 25.43 25.52 25.18 25.35 4,722,684 -0.07(-0.28%)
Jul 13, 2017 25.06 25.45 24.96 25.42 3,610,827 +0.33(+1.32%)
Jul 12, 2017 25.06 25.34 24.92 25.09 4,370,590 +0.20(+0.80%)
Jul 11, 2017 24.64 25.12 24.58 24.89 3,579,019 +0.22(+0.89%)
Jul 10, 2017 24.26 24.78 24.19 24.67 3,882,668 +0.41(+1.69%)
Jul 07, 2017 24.16 24.30 23.89 24.26 4,781,717 +0.00(+0.00%)
Jul 06, 2017 24.95 24.99 24.02 24.26 8,985,592 -0.64(-2.57%)
Jul 05, 2017 24.91 25.15 24.55 24.90 5,787,186 -0.23(-0.92%)
Jul 03, 2017 25.09 25.29 24.82 25.13 3,820,318 +0.05(+0.20%)
Jun 30, 2017 25.16 25.41 24.82 25.08 7,005,755 +0.26(+1.05%)
Jun 29, 2017 24.62 24.98 24.50 24.82 8,305,818 +0.34(+1.39%)
Jun 28, 2017 24.58 24.91 24.41 24.48 7,818,449 -0.02(-0.08%)
Jun 27, 2017 24.48 24.53 24.13 24.50 8,279,394 +0.20(+0.82%)
Jun 26, 2017 23.86 24.60 23.78 24.30 6,239,628 +0.56(+2.36%)
Jun 23, 2017 22.88 23.79 22.88 23.74 8,893,374 +0.88(+3.85%)
Jun 22, 2017 22.43 23.01 22.32 22.86 7,432,479 +0.51(+2.28%)
Jun 21, 2017 22.30 22.72 22.00 22.35 8,493,679 -0.05(-0.22%)
Jun 20, 2017 22.28 22.58 22.16 22.40 6,285,216 -0.19(-0.84%)
Jun 19, 2017 23.04 23.08 22.45 22.59 8,207,959 -0.53(-2.29%)
Jun 16, 2017 23.46 23.54 22.95 23.12 9,137,462 -0.22(-0.94%)
Jun 15, 2017 23.00 23.37 22.84 23.34 7,868,320 +0.24(+1.04%)
Jun 14, 2017 23.13 23.19 22.69 23.10 6,014,450 -0.27(-1.16%)
Jun 13, 2017 22.88 23.38 22.69 23.37 5,539,727 +0.59(+2.59%)
Jun 12, 2017 23.11 23.16 22.50 22.78 5,908,556 -0.10(-0.44%)
Jun 09, 2017 22.36 23.06 22.30 22.88 7,007,626 +0.56(+2.51%)
Jun 08, 2017 22.65 21.93 22.32 10,769,749 +0.22(+1.00%)
Jun 07, 2017 21.86 22.19 21.56 22.10 9,297,496 +0.10(+0.45%)
Jun 06, 2017 21.74 22.04 21.55 22.00 6,443,794 +0.50(+2.33%)
Jun 05, 2017 21.40 21.73 21.40 21.50 3,738,777 -0.09(-0.42%)
Jun 02, 2017 22.07 22.13 21.50 21.59 5,606,699 -0.56(-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.