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 31, 2014 39.37 40.38 39.24 39.98 4,302,961 +0.26(+0.65%)
Jan 30, 2014 40.56 40.59 39.67 39.72 4,543,529 -0.77(-1.90%)
Jan 29, 2014 39.62 40.94 39.26 40.49 6,470,033 +0.10(+0.25%)
Jan 28, 2014 39.54 40.62 39.54 40.39 6,614,000 +1.32(+3.38%)
Jan 27, 2014 39.55 39.57 38.49 39.07 3,973,796 -0.48(-1.21%)
Jan 24, 2014 39.58 40.02 39.44 39.55 7,016,235 -0.26(-0.65%)
Jan 23, 2014 40.06 40.44 39.68 39.81 6,241,497 -0.10(-0.25%)
Jan 22, 2014 39.59 40.62 39.57 39.91 7,167,492 +0.82(+2.10%)
Jan 21, 2014 37.95 39.13 37.82 39.09 6,039,795 +1.61(+4.30%)
Jan 17, 2014 38.28 37.48 37.48 37.48 3,797,500 -0.68(-1.78%)
Jan 16, 2014 37.87 38.27 37.31 38.16 4,536,353 +0.54(+1.44%)
Jan 15, 2014 37.36 37.85 37.26 37.62 3,885,154 +0.26(+0.70%)
Jan 14, 2014 36.55 37.39 36.55 37.36 6,761,777 +0.92(+2.52%)
Jan 13, 2014 37.57 37.78 36.38 36.44 5,779,517 -1.06(-2.83%)
Jan 10, 2014 37.43 37.86 37.26 37.50 3,466,773 +0.06(+0.16%)
Jan 09, 2014 38.93 38.98 36.89 37.44 7,391,011 -1.31(-3.38%)
Jan 08, 2014 38.73 39.33 38.58 38.75 4,975,726 -0.12(-0.31%)
Jan 07, 2014 38.40 39.23 38.35 38.87 4,838,421 +0.67(+1.75%)
Jan 06, 2014 38.15 38.36 37.81 38.20 3,309,242 +0.25(+0.66%)
Jan 03, 2014 38.17 38.54 37.63 37.95 3,461,493 -0.22(-0.58%)
Jan 02, 2014 38.57 39.30 37.98 38.17 4,823,774 -0.59(-1.52%)
Dec 31, 2013 38.67 38.76 38.76 38.76 2,994,100 +0.04(+0.10%)
Dec 30, 2013 39.02 39.35 38.47 38.72 3,145,438 -0.01(-0.03%)
Dec 27, 2013 38.56 38.81 38.17 38.73 2,508,999 +0.17(+0.44%)
Dec 26, 2013 38.97 38.97 38.41 38.56 3,258,152 -0.37(-0.95%)
Dec 24, 2013 38.56 38.95 38.45 38.93 1,306,219 +0.36(+0.93%)
Dec 23, 2013 38.54 39.29 38.47 38.57 3,758,163 +0.14(+0.36%)
Dec 20, 2013 38.61 38.87 38.32 38.43 6,809,285 +0.12(+0.31%)
Dec 19, 2013 37.15 38.37 37.04 38.31 8,211,529 +1.90(+5.22%)
Dec 18, 2013 36.04 36.44 35.50 36.41 5,384,141 +0.59(+1.65%)
Dec 17, 2013 35.77 36.20 35.40 35.82 4,673,778 +0.00(+0.00%)
Dec 16, 2013 36.19 36.38 35.55 35.82 6,722,061 -0.30(-0.83%)
Dec 13, 2013 36.58 36.59 35.87 36.12 5,788,855 -0.45(-1.23%)
Dec 12, 2013 35.81 36.72 35.79 36.57 5,888,758 +0.84(+2.35%)
Dec 11, 2013 36.43 36.43 35.50 35.73 5,322,293 -0.63(-1.73%)
Dec 10, 2013 36.90 37.54 36.34 36.36 6,041,116 -0.46(-1.25%)
Dec 09, 2013 36.54 36.88 35.69 36.82 7,524,026 +1.62(+4.60%)
Dec 06, 2013 36.26 36.70 35.04 35.20 5,392,392 -0.67(-1.87%)
Dec 05, 2013 34.13 35.89 34.00 35.87 6,648,476 +1.45(+4.21%)
Dec 04, 2013 34.48 34.65 34.20 34.42 4,075,398 -0.12(-0.35%)
Dec 03, 2013 34.50 34.90 34.22 34.54 4,895,074 -0.14(-0.40%)
Dec 02, 2013 34.57 35.00 34.16 34.68 4,033,235 +0.23(+0.67%)
Nov 29, 2013 34.47 34.63 33.94 34.45 1,982,514 -0.03(-0.09%)
Nov 27, 2013 34.27 34.54 34.03 34.48 3,868,563 +0.07(+0.20%)
Nov 26, 2013 34.68 35.00 34.14 34.41 6,881,673 -0.39(-1.12%)
Nov 25, 2013 35.28 35.28 34.50 34.80 4,211,354 -0.34(-0.97%)
Nov 22, 2013 34.89 35.15 34.33 35.14 4,570,160 +0.40(+1.15%)
Nov 21, 2013 34.33 35.29 34.24 34.74 5,611,057 +0.66(+1.94%)
Nov 20, 2013 33.95 34.65 33.70 34.08 8,038,531 +0.99(+2.99%)
Nov 19, 2013 32.77 33.35 32.62 33.09 3,887,582 +0.22(+0.67%)
Nov 18, 2013 33.60 33.63 32.74 32.87 5,973,629 -0.46(-1.38%)
Nov 15, 2013 33.29 33.47 32.89 33.33 4,362,589 +0.17(+0.51%)
Nov 14, 2013 33.66 33.80 32.96 33.16 9,552,512 -0.72(-2.13%)
Nov 13, 2013 33.29 34.27 33.26 33.88 4,791,912 +0.37(+1.10%)
Nov 12, 2013 33.60 34.35 33.42 33.51 5,991,984 -0.01(-0.03%)
Nov 11, 2013 33.66 33.80 33.09 33.52 4,283,701 -0.08(-0.24%)
Nov 08, 2013 32.73 33.61 32.60 33.60 6,950,799 +0.97(+2.97%)
Nov 07, 2013 34.00 34.00 31.79 32.63 11,817,350 -1.26(-3.72%)
Nov 06, 2013 35.00 35.20 33.69 33.89 7,563,996 -1.03(-2.95%)
Nov 05, 2013 34.86 35.30 34.63 34.92 4,678,465 -0.19(-0.54%)
Nov 04, 2013 35.22 35.37 34.71 35.11 3,204,090 +0.07(+0.20%)
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.