Cabot Oil & Gas (NY: COG )

18.45 USD -0.46 (-2.43%)
Streaming Delayed Price Updated: 1:14 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 16.33 16.47 15.71 15.95 10,174,014 -0.28(-1.73%)
Jan 30, 2012 16.14 16.27 16.01 16.23 6,293,216 -0.21(-1.28%)
Jan 27, 2012 16.25 16.73 16.12 16.44 8,987,088 +0.22(+1.36%)
Jan 26, 2012 16.67 16.98 15.88 16.22 11,364,352 -0.44(-2.61%)
Jan 25, 2012 15.59 16.75 15.44 16.66 172,352,000 +0.65(+4.03%)
Jan 24, 2012 16.08 16.08 15.50 16.01 19,200,756 -0.26(-1.60%)
Jan 23, 2012 15.90 16.63 15.83 16.27 27,809,212 +0.99(+6.48%)
Jan 20, 2012 15.72 15.83 15.06 15.28 21,320,340 -0.49(-3.12%)
Jan 19, 2012 16.75 16.95 15.60 15.77 19,178,668 -1.09(-6.46%)
Jan 18, 2012 16.68 16.93 16.58 16.86 9,712,648 +0.27(+1.64%)
Jan 17, 2012 16.90 16.90 16.10 16.59 13,350,100 -0.19(-1.15%)
Jan 13, 2012 16.71 17.13 16.39 16.78 14,592,524 -0.01(-0.03%)
Jan 12, 2012 17.49 17.62 16.61 16.79 24,714,608 -0.62(-3.55%)
Jan 11, 2012 19.50 19.51 17.34 17.41 25,733,704 -2.19(-11.16%)
Jan 10, 2012 20.30 20.34 19.53 19.59 10,233,388 -0.32(-1.62%)
Jan 09, 2012 20.14 20.34 19.87 19.92 5,763,212 -0.25(-1.23%)
Jan 06, 2012 20.75 20.79 20.14 20.16 7,094,996 -0.51(-2.49%)
Jan 05, 2012 20.65 20.78 20.17 20.68 7,418,388 +0.10(+0.47%)
Jan 04, 2012 19.79 20.66 19.32 20.58 17,848,564 +1.60(+8.46%)
Dec 30, 2011 19.15 19.26 18.97 18.98 3,745,040 -0.26(-1.36%)
Dec 29, 2011 19.08 19.34 19.04 19.24 3,307,332 +0.18(+0.97%)
Dec 28, 2011 19.56 19.62 18.99 19.05 3,351,072 -0.43(-2.21%)
Dec 27, 2011 19.41 19.72 19.39 19.48 4,405,528 -0.01(-0.08%)
Dec 23, 2011 19.47 19.51 19.15 19.50 3,322,676 +0.16(+0.83%)
Dec 21, 2011 19.28 19.39 18.79 19.34 6,077,756 +0.06(+0.30%)
Dec 20, 2011 18.44 19.42 18.44 19.28 9,120,508 +1.27(+7.04%)
Dec 19, 2011 18.52 18.62 17.94 18.01 7,370,144 -0.53(-2.86%)
Dec 16, 2011 18.20 18.57 17.90 18.54 10,000,284 +0.52(+2.87%)
Dec 15, 2011 18.52 18.68 17.96 18.02 8,214,188 -0.30(-1.61%)
Dec 14, 2011 18.72 18.72 17.80 18.32 13,026,704 -0.70(-3.71%)
Dec 13, 2011 19.55 19.92 18.81 19.02 5,944,384 -0.38(-1.97%)
Dec 12, 2011 19.92 19.93 19.14 19.41 6,870,492 -0.89(-4.37%)
Dec 09, 2011 20.22 20.38 19.92 20.30 7,314,676 +0.14(+0.69%)
Dec 08, 2011 20.28 20.47 19.93 20.16 7,570,536 -0.22(-1.07%)
Dec 07, 2011 21.38 21.38 20.05 20.37 9,161,072 -1.08(-5.02%)
Dec 06, 2011 21.42 21.62 21.04 21.45 4,648,136 -0.02(-0.10%)
Dec 05, 2011 22.06 22.22 21.22 21.47 5,950,104 -0.13(-0.60%)
Dec 02, 2011 21.76 22.30 21.57 21.60 5,918,356 +0.16(+0.73%)
Dec 01, 2011 21.89 22.26 21.12 21.45 9,205,420 -0.70(-3.17%)
Nov 30, 2011 21.44 22.17 21.44 22.15 9,047,716 +1.38(+6.62%)
Nov 29, 2011 20.05 20.90 20.00 20.77 9,363,712 +0.77(+3.84%)
Nov 28, 2011 20.10 20.38 19.74 20.00 9,744,272 +0.83(+4.34%)
Nov 25, 2011 18.73 19.32 18.59 19.17 3,000,564 +0.35(+1.87%)
Nov 23, 2011 19.67 19.74 18.77 18.82 7,529,900 -1.20(-6.01%)
Nov 22, 2011 20.07 20.35 19.81 20.02 5,908,292 -0.04(-0.19%)
Nov 21, 2011 20.04 20.18 19.66 20.06 7,275,080 -0.48(-2.31%)
Nov 18, 2011 20.52 20.86 20.18 20.54 8,018,480 +0.31(+1.53%)
Nov 17, 2011 21.26 21.36 20.07 20.23 9,155,596 -1.07(-5.04%)
Nov 16, 2011 21.30 22.09 21.27 21.30 6,790,800 -0.15(-0.71%)
Nov 15, 2011 21.45 21.83 21.30 21.45 6,960,196 -0.13(-0.59%)
Nov 14, 2011 21.80 21.89 21.24 21.58 5,377,112 -0.44(-1.99%)
Nov 11, 2011 21.89 22.50 21.84 22.01 9,614,492 +0.38(+1.74%)
Nov 10, 2011 20.63 21.85 20.63 21.64 11,725,608 +1.55(+7.73%)
Nov 09, 2011 20.09 20.74 19.92 20.08 8,345,644 -0.67(-3.20%)
Nov 08, 2011 21.17 21.17 20.38 20.75 7,466,992 -0.17(-0.80%)
Nov 07, 2011 20.98 21.21 20.53 20.92 8,817,804 +0.01(+0.04%)
Nov 04, 2011 20.26 21.00 20.10 20.91 7,624,820 +0.39(+1.89%)
Nov 03, 2011 20.52 21.00 19.96 20.52 8,550,008 +0.42(+2.08%)
Nov 02, 2011 19.91 20.44 19.66 20.11 10,261,504 +0.69(+3.57%)
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.