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 (%)
Oct 31, 2019 17.67 17.86 17.44 17.79 7,041,597 +0.14(+0.81%)
Oct 30, 2019 18.24 18.24 17.61 17.65 6,766,146 -0.45(-2.48%)
Oct 29, 2019 17.34 18.26 17.26 18.09 7,508,436 +0.81(+4.69%)
Oct 28, 2019 17.64 18.14 17.28 17.28 7,456,553 -0.67(-3.72%)
Oct 25, 2019 17.67 18.46 17.49 17.95 9,873,455 +0.33(+1.90%)
Oct 24, 2019 17.75 17.76 17.22 17.62 8,252,695 -0.06(-0.32%)
Oct 23, 2019 17.64 17.91 17.41 17.68 8,657,697 +0.00(+0.00%)
Oct 22, 2019 17.40 17.95 17.39 17.68 6,992,318 +0.26(+1.48%)
Oct 21, 2019 17.07 17.47 16.84 17.42 7,206,449 +0.29(+1.67%)
Oct 18, 2019 17.10 17.37 17.10 17.13 4,399,728 +0.05(+0.28%)
Oct 17, 2019 17.13 17.21 16.87 17.08 5,038,070 +0.05(+0.28%)
Oct 16, 2019 17.06 17.33 17.01 17.04 4,543,651 -0.13(-0.78%)
Oct 15, 2019 16.79 17.50 16.75 17.17 6,955,201 +0.38(+2.27%)
Oct 14, 2019 16.76 16.80 16.49 16.79 5,370,940 +0.03(+0.17%)
Oct 11, 2019 16.89 17.04 16.75 16.76 4,688,712 +0.05(+0.29%)
Oct 10, 2019 16.58 16.76 16.42 16.71 4,623,174 +0.16(+0.98%)
Oct 09, 2019 16.97 17.04 16.46 16.55 7,502,816 -0.33(-1.98%)
Oct 08, 2019 17.19 17.26 16.75 16.88 8,239,730 -0.46(-2.64%)
Oct 07, 2019 17.17 17.41 16.83 17.34 6,631,588 +0.18(+1.06%)
Oct 04, 2019 16.74 17.20 16.74 17.16 6,570,463 +0.30(+1.75%)
Oct 03, 2019 16.27 16.88 16.23 16.86 7,399,955 +0.52(+3.15%)
Oct 02, 2019 16.68 16.86 16.31 16.35 10,294,365 -0.43(-2.56%)
Oct 01, 2019 16.84 16.99 16.66 16.78 6,589,257 +0.01(+0.06%)
Sep 30, 2019 16.73 17.03 16.58 16.77 8,581,802 +0.04(+0.23%)
Sep 27, 2019 16.23 16.80 16.21 16.73 8,138,920 +0.34(+2.10%)
Sep 26, 2019 16.69 16.72 16.20 16.39 9,807,330 -0.39(-2.33%)
Sep 25, 2019 16.97 17.14 16.73 16.78 5,706,761 -0.34(-2.01%)
Sep 24, 2019 17.28 17.32 17.08 17.12 5,164,470 -0.17(-0.99%)
Sep 23, 2019 16.94 17.37 16.94 17.29 7,770,743 +0.07(+0.39%)
Sep 20, 2019 17.39 17.42 17.08 17.23 10,414,960 -0.11(-0.66%)
Sep 19, 2019 17.61 17.68 17.16 17.34 7,082,754 -0.15(-0.87%)
Sep 18, 2019 17.52 17.74 17.44 17.49 7,465,843 -0.02(-0.11%)
Sep 17, 2019 17.25 17.68 17.05 17.51 12,786,066 +0.19(+1.10%)
Sep 16, 2019 17.91 18.41 17.07 17.32 14,571,807 -0.63(-3.51%)
Sep 13, 2019 17.90 18.04 17.70 17.95 7,768,731 +0.15(+0.86%)
Sep 12, 2019 17.98 18.15 17.65 17.80 7,480,966 -0.34(-1.89%)
Sep 11, 2019 17.89 18.14 17.66 18.14 9,931,552 +0.40(+2.26%)
Sep 10, 2019 17.40 17.88 17.37 17.74 11,947,763 +0.18(+1.03%)
Sep 09, 2019 16.85 17.60 16.85 17.56 16,479,287 +0.81(+4.84%)
Sep 06, 2019 16.48 16.80 16.39 16.75 5,751,919 +0.14(+0.86%)
Sep 05, 2019 16.47 16.81 16.38 16.61 5,763,877 +0.26(+1.58%)
Sep 04, 2019 16.41 16.45 16.23 16.35 5,227,577 +0.11(+0.65%)
Sep 03, 2019 16.15 16.42 16.13 16.24 6,606,509 -0.10(-0.58%)
Aug 30, 2019 16.41 16.49 16.09 16.34 5,967,766 -0.11(-0.64%)
Aug 29, 2019 16.11 16.61 16.10 16.44 7,228,685 +0.42(+2.62%)
Aug 28, 2019 15.91 16.09 15.75 16.02 5,049,500 +0.18(+1.14%)
Aug 27, 2019 15.80 16.01 15.76 15.84 5,576,512 +0.05(+0.30%)
Aug 26, 2019 16.16 16.22 15.66 15.79 8,219,798 -0.28(-1.72%)
Aug 23, 2019 15.91 16.29 15.80 16.07 8,553,641 +0.02(+0.12%)
Aug 22, 2019 15.94 16.19 15.85 16.05 6,313,105 -0.02(-0.12%)
Aug 21, 2019 16.14 16.29 15.92 16.07 11,420,597 +0.03(+0.18%)
Aug 20, 2019 16.18 16.19 15.97 16.04 7,818,771 +0.06(+0.36%)
Aug 19, 2019 15.78 16.05 15.70 15.99 8,193,523 +0.27(+1.70%)
Aug 16, 2019 15.57 15.77 15.43 15.72 5,172,169 +0.16(+1.04%)
Aug 15, 2019 15.46 15.61 15.28 15.56 8,959,317 +0.13(+0.87%)
Aug 14, 2019 16.05 16.05 15.35 15.42 9,678,589 -0.79(-4.89%)
Aug 13, 2019 16.54 16.77 16.21 16.21 9,179,878 -0.34(-2.07%)
Aug 12, 2019 16.60 16.82 16.46 16.56 5,282,783 -0.02(-0.12%)
Aug 09, 2019 16.80 17.01 16.56 16.58 5,976,882 -0.29(-1.70%)
Aug 08, 2019 16.83 16.87 16.49 16.86 8,939,317 +0.20(+1.20%)
Aug 07, 2019 16.32 16.85 16.05 16.66 11,499,312 +0.25(+1.51%)
Aug 06, 2019 16.61 16.66 16.31 16.42 14,439,215 -0.15(-0.92%)
Aug 05, 2019 17.10 17.20 16.35 16.57 15,949,624 -0.78(-4.49%)
Aug 02, 2019 17.92 18.03 17.35 17.35 13,597,088 -0.44(-2.46%)
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.