Cabot Oil & Gas (NY: COG )

18.97 USD +0.32 (+1.72%)
Official Closing Price Updated: 7:44 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 26.29 26.89 26.09 26.50 7,169,572 -0.08(-0.30%)
Jan 29, 2015 27.21 27.30 26.32 26.58 8,114,089 -0.49(-1.81%)
Jan 28, 2015 27.90 28.02 26.01 27.07 17,691,624 -1.41(-4.95%)
Jan 27, 2015 28.56 28.98 28.33 28.48 5,440,821 -0.23(-0.80%)
Jan 26, 2015 28.49 28.91 28.43 28.71 4,528,951 +0.23(+0.81%)
Jan 23, 2015 28.76 29.24 28.45 28.48 6,014,320 -0.10(-0.35%)
Jan 22, 2015 29.09 29.09 27.87 28.58 8,969,091 -0.44(-1.52%)
Jan 21, 2015 29.14 29.34 28.75 29.02 6,897,900 +0.20(+0.69%)
Jan 20, 2015 28.75 28.89 28.07 28.82 5,670,469 -0.22(-0.76%)
Jan 16, 2015 28.85 29.09 28.25 29.04 8,665,210 +0.26(+0.90%)
Jan 15, 2015 29.51 30.10 28.63 28.78 6,729,700 -0.73(-2.47%)
Jan 14, 2015 29.56 29.93 28.84 29.51 8,235,711 -0.15(-0.51%)
Jan 13, 2015 29.60 29.90 29.00 29.66 7,748,971 +0.30(+1.02%)
Jan 12, 2015 29.53 29.84 29.19 29.36 6,335,306 -0.69(-2.30%)
Jan 09, 2015 28.84 30.39 28.84 30.05 9,221,035 +1.19(+4.12%)
Jan 08, 2015 28.28 28.89 27.87 28.86 6,678,659 +0.57(+2.01%)
Jan 07, 2015 28.49 28.59 27.91 28.29 5,403,823 +0.24(+0.86%)
Jan 06, 2015 28.32 28.72 27.52 28.05 8,000,618 -0.40(-1.41%)
Jan 05, 2015 29.54 29.92 28.42 28.45 7,366,491 -1.65(-5.48%)
Jan 02, 2015 29.47 30.38 29.41 30.10 4,087,500 +0.49(+1.65%)
Dec 31, 2014 29.43 29.61 29.61 29.61 3,881,100 -0.16(-0.54%)
Dec 30, 2014 29.69 30.02 29.18 29.77 4,083,195 -0.09(-0.30%)
Dec 29, 2014 30.11 30.40 29.56 29.86 7,004,078 -0.02(-0.07%)
Dec 26, 2014 30.47 30.74 29.81 29.88 4,494,833 -0.33(-1.09%)
Dec 24, 2014 30.45 30.21 30.21 30.21 4,158,100 -0.39(-1.27%)
Dec 23, 2014 30.74 31.12 30.25 30.60 7,300,626 +0.07(+0.23%)
Dec 22, 2014 30.88 31.33 30.10 30.53 7,383,898 -1.25(-3.93%)
Dec 19, 2014 32.62 32.89 30.72 31.78 11,810,539 -0.66(-2.03%)
Dec 18, 2014 32.83 33.08 31.21 32.44 8,852,961 +0.78(+2.46%)
Dec 17, 2014 30.51 32.10 30.35 31.66 8,531,708 +1.44(+4.77%)
Dec 16, 2014 29.36 31.42 29.31 30.22 7,685,738 +0.42(+1.41%)
Dec 15, 2014 30.23 30.66 29.78 29.80 6,480,649 -0.29(-0.96%)
Dec 12, 2014 29.05 30.46 29.04 30.09 7,591,451 +0.56(+1.90%)
Dec 11, 2014 29.41 30.00 29.32 29.53 5,684,683 +0.02(+0.07%)
Dec 10, 2014 29.85 29.88 29.20 29.51 7,025,039 -0.85(-2.80%)
Dec 09, 2014 29.66 30.81 29.65 30.36 6,205,576 +0.21(+0.70%)
Dec 08, 2014 30.26 30.61 29.87 30.15 7,507,807 -0.66(-2.14%)
Dec 05, 2014 31.16 31.25 30.23 30.81 5,959,416 -0.29(-0.93%)
Dec 04, 2014 31.07 31.68 30.80 31.10 6,752,874 -0.26(-0.83%)
Dec 03, 2014 31.89 32.15 31.14 31.36 5,999,754 -0.06(-0.19%)
Dec 02, 2014 32.90 33.31 31.31 31.42 11,115,154 -1.78(-5.36%)
Dec 01, 2014 32.78 33.57 32.33 33.20 8,718,338 +0.16(+0.48%)
Nov 28, 2014 32.13 34.01 31.97 33.04 6,153,229 -0.38(-1.14%)
Nov 26, 2014 33.97 33.42 33.42 33.42 3,879,600 -0.78(-2.28%)
Nov 25, 2014 34.60 34.85 33.89 34.20 5,981,166 -0.42(-1.21%)
Nov 24, 2014 34.23 34.71 34.02 34.62 5,535,794 +0.18(+0.52%)
Nov 21, 2014 35.23 35.24 34.24 34.44 6,510,489 -0.27(-0.78%)
Nov 20, 2014 33.99 35.04 33.99 34.71 6,128,394 +0.67(+1.97%)
Nov 19, 2014 33.67 34.50 33.45 34.04 5,757,187 +0.77(+2.31%)
Nov 18, 2014 33.43 34.04 33.10 33.27 4,174,947 -0.26(-0.78%)
Nov 17, 2014 33.58 34.11 33.42 33.53 5,250,185 -0.09(-0.27%)
Nov 14, 2014 32.92 33.85 32.76 33.62 5,194,669 +0.92(+2.81%)
Nov 13, 2014 32.97 33.25 32.24 32.70 6,187,991 -0.77(-2.30%)
Nov 12, 2014 33.28 33.81 33.06 33.47 4,091,631 -0.12(-0.36%)
Nov 11, 2014 32.86 33.73 32.86 33.59 3,400,696 +0.39(+1.17%)
Nov 10, 2014 33.80 34.20 32.98 33.20 6,427,437 -0.42(-1.25%)
Nov 07, 2014 32.82 33.80 32.80 33.62 8,620,457 +0.92(+2.81%)
Nov 06, 2014 31.51 32.71 31.36 32.70 5,200,909 +0.97(+3.06%)
Nov 05, 2014 31.17 31.95 30.98 31.73 5,916,874 +1.00(+3.25%)
Nov 04, 2014 30.41 30.91 29.87 30.73 5,129,765 -0.08(-0.26%)
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.