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 (%)
May 31, 2018 22.59 23.21 22.50 22.85 5,879,114 +0.16(+0.71%)
May 30, 2018 22.11 22.84 22.01 22.69 5,049,547 +0.74(+3.37%)
May 29, 2018 22.20 22.32 21.80 21.95 5,108,752 -0.55(-2.44%)
May 25, 2018 22.50 22.50 22.50 0 +0.12(+0.54%)
May 24, 2018 22.60 22.71 22.23 22.38 5,018,595 -0.40(-1.76%)
May 23, 2018 22.68 22.85 22.35 22.78 5,651,329 -0.01(-0.04%)
May 22, 2018 23.50 23.77 22.72 22.79 6,346,786 -0.62(-2.65%)
May 21, 2018 23.37 23.58 23.22 23.41 4,315,122 +0.13(+0.56%)
May 18, 2018 23.33 23.37 23.11 23.28 7,790,021 -0.07(-0.30%)
May 17, 2018 23.36 23.66 23.21 23.35 6,258,408 +0.07(+0.30%)
May 16, 2018 23.18 23.37 23.06 23.28 3,844,960 +0.08(+0.34%)
May 15, 2018 23.17 23.24 22.83 23.20 3,433,631 -0.07(-0.30%)
May 14, 2018 22.80 23.37 22.72 23.27 4,759,334 +0.60(+2.65%)
May 11, 2018 22.99 23.12 22.58 22.67 4,949,754 -0.29(-1.26%)
May 10, 2018 22.94 23.02 22.56 22.96 8,884,722 -0.14(-0.61%)
May 09, 2018 23.62 23.79 23.06 23.10 7,047,441 -0.24(-1.03%)
May 08, 2018 22.94 23.35 22.60 23.34 5,074,825 +0.32(+1.39%)
May 07, 2018 23.74 23.97 22.99 23.02 7,751,651 -0.41(-1.75%)
May 04, 2018 23.09 23.56 23.04 23.43 4,751,007 +0.35(+1.52%)
May 03, 2018 23.60 23.74 22.99 23.08 4,821,866 -0.73(-3.07%)
May 02, 2018 23.87 24.14 23.71 23.81 5,610,481 -0.16(-0.67%)
May 01, 2018 23.83 24.17 23.77 23.97 5,795,078 +0.06(+0.25%)
Apr 30, 2018 23.57 24.08 23.53 23.91 5,825,968 +0.29(+1.23%)
Apr 27, 2018 24.63 24.65 23.28 23.62 6,084,031 +0.15(+0.64%)
Apr 26, 2018 23.21 23.68 23.21 23.47 5,032,363 +0.30(+1.29%)
Apr 25, 2018 23.00 23.23 22.96 23.17 4,576,336 -0.09(-0.39%)
Apr 24, 2018 23.47 23.62 23.07 23.26 4,465,691 -0.06(-0.26%)
Apr 23, 2018 23.03 23.40 22.88 23.32 5,397,566 +0.24(+1.04%)
Apr 20, 2018 23.54 23.54 22.91 23.08 5,764,323 -0.48(-2.04%)
Apr 19, 2018 23.98 24.07 23.50 23.56 7,087,402 -0.48(-2.00%)
Apr 18, 2018 23.94 24.23 23.77 24.04 6,013,846 +0.20(+0.84%)
Apr 17, 2018 23.87 23.96 23.51 23.84 5,095,835 -0.12(-0.50%)
Apr 16, 2018 23.89 24.19 23.59 23.96 4,990,448 +0.29(+1.23%)
Apr 13, 2018 23.55 23.86 23.39 23.67 8,885,660 +0.11(+0.47%)
Apr 12, 2018 23.57 23.68 23.36 23.56 6,706,532 +0.06(+0.26%)
Apr 11, 2018 23.52 23.70 23.27 23.50 4,017,872 -0.05(-0.21%)
Apr 10, 2018 23.25 23.87 23.11 23.55 5,643,743 +0.60(+2.61%)
Apr 09, 2018 23.13 23.34 22.94 22.95 3,926,221 -0.22(-0.95%)
Apr 06, 2018 23.80 23.92 22.82 23.17 4,908,649 -0.77(-3.22%)
Apr 05, 2018 23.76 24.07 23.64 23.94 5,120,008 +0.23(+0.97%)
Apr 04, 2018 23.25 23.76 23.16 23.71 4,396,190 +0.17(+0.72%)
Apr 03, 2018 23.30 23.60 22.97 23.54 3,733,558 +0.39(+1.68%)
Apr 02, 2018 23.85 23.85 22.75 23.15 6,463,191 -0.83(-3.46%)
Mar 29, 2018 23.98 23.98 23.98 0 +0.26(+1.10%)
Mar 28, 2018 23.83 24.05 23.59 23.72 5,864,468 -0.07(-0.29%)
Mar 27, 2018 24.01 24.19 23.46 23.79 6,636,544 -0.18(-0.75%)
Mar 26, 2018 23.98 24.00 23.32 23.97 8,975,692 +0.46(+1.96%)
Mar 23, 2018 24.08 24.30 23.43 23.51 5,628,474 -0.45(-1.88%)
Mar 22, 2018 24.18 24.51 23.95 23.96 6,194,552 -0.43(-1.76%)
Mar 21, 2018 24.19 24.56 23.98 24.39 16,957,894 +0.32(+1.33%)
Mar 20, 2018 24.70 24.73 23.95 24.07 11,275,622 -0.34(-1.39%)
Mar 19, 2018 24.72 24.85 24.32 24.41 6,675,453 -0.58(-2.32%)
Mar 16, 2018 25.03 25.52 24.92 24.99 9,495,458 -0.06(-0.24%)
Mar 15, 2018 25.67 25.82 24.82 25.05 6,690,160 -0.52(-2.03%)
Mar 14, 2018 25.69 25.82 25.49 25.57 5,108,028 -0.07(-0.27%)
Mar 13, 2018 25.51 25.77 25.26 25.64 4,406,869 +0.12(+0.47%)
Mar 12, 2018 25.66 25.66 25.10 25.52 4,142,123 +0.00(+0.00%)
Mar 09, 2018 25.08 25.57 25.07 25.52 3,424,290 +0.57(+2.28%)
Mar 08, 2018 25.55 25.58 24.85 24.95 3,829,772 -0.46(-1.81%)
Mar 07, 2018 25.54 25.41 5,962,491 +0.22(+0.87%)
Mar 06, 2018 25.45 25.55 25.05 25.19 2,887,826 -0.12(-0.47%)
Mar 05, 2018 25.16 25.65 25.13 25.31 5,427,891 +0.05(+0.20%)
Mar 02, 2018 24.88 25.35 24.71 25.26 6,534,317 +0.34(+1.36%)
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.