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 (%)
Jan 31, 2020 13.69 13.81 13.54 13.61 8,268,882 -0.21(-1.54%)
Jan 30, 2020 13.73 13.98 13.67 13.82 6,591,436 -0.01(-0.07%)
Jan 29, 2020 14.24 14.31 13.81 13.83 7,151,708 -0.38(-2.65%)
Jan 28, 2020 14.01 14.27 13.91 14.21 12,325,710 +0.28(+2.01%)
Jan 27, 2020 14.01 14.07 13.59 13.93 10,877,087 -0.21(-1.50%)
Jan 24, 2020 14.63 14.66 13.95 14.14 11,486,991 -0.57(-3.87%)
Jan 23, 2020 14.70 14.94 14.53 14.71 11,509,777 -0.10(-0.65%)
Jan 22, 2020 14.98 15.07 14.74 14.80 9,035,130 -0.09(-0.58%)
Jan 21, 2020 15.98 16.02 14.88 14.89 15,982,413 -1.24(-7.67%)
Jan 17, 2020 16.68 16.68 16.11 16.13 6,348,552 -0.54(-3.22%)
Jan 16, 2020 16.74 17.09 16.63 16.67 5,526,793 +0.03(+0.17%)
Jan 15, 2020 16.62 16.69 16.53 16.64 5,182,021 -0.16(-0.97%)
Jan 14, 2020 16.44 16.81 16.42 16.80 6,370,483 +0.31(+1.86%)
Jan 13, 2020 16.73 16.77 16.26 16.49 7,908,767 -0.29(-1.72%)
Jan 10, 2020 16.57 16.88 16.40 16.78 7,734,177 +0.22(+1.33%)
Jan 09, 2020 16.14 16.57 15.95 16.56 11,034,382 +0.39(+2.43%)
Jan 08, 2020 16.55 16.68 16.02 16.17 11,209,299 -0.64(-3.82%)
Jan 07, 2020 16.56 16.82 16.37 16.81 7,280,132 +0.10(+0.57%)
Jan 06, 2020 16.73 16.77 16.44 16.71 8,742,660 +0.13(+0.81%)
Jan 03, 2020 16.80 16.83 16.45 16.58 7,187,327 +0.05(+0.29%)
Jan 02, 2020 16.81 16.89 16.24 16.53 8,429,791 -0.17(-1.03%)
Dec 31, 2019 16.35 16.76 16.27 16.70 5,032,859 +0.27(+1.63%)
Dec 30, 2019 16.52 16.61 16.36 16.44 6,033,862 -0.09(-0.52%)
Dec 27, 2019 16.73 16.73 16.47 16.52 5,980,545 -0.15(-0.92%)
Dec 26, 2019 16.84 16.87 16.60 16.68 4,988,364 -0.06(-0.34%)
Dec 24, 2019 16.87 17.08 16.66 16.73 4,825,354 -0.14(-0.85%)
Dec 23, 2019 16.58 16.91 16.51 16.88 8,118,706 +0.17(+1.03%)
Dec 20, 2019 16.53 16.70 16.32 16.70 12,449,577 +0.38(+2.35%)
Dec 19, 2019 16.08 16.49 16.06 16.32 6,923,666 +0.15(+0.95%)
Dec 18, 2019 15.99 16.24 15.95 16.17 9,101,271 +0.15(+0.96%)
Dec 17, 2019 16.13 16.31 15.95 16.01 7,410,528 -0.19(-1.18%)
Dec 16, 2019 15.55 16.21 15.54 16.21 10,666,179 +0.76(+4.91%)
Dec 13, 2019 15.57 15.62 15.27 15.45 6,576,693 -0.06(-0.37%)
Dec 12, 2019 15.42 15.63 15.34 15.51 8,590,182 +0.15(+1.00%)
Dec 11, 2019 15.48 15.53 15.34 15.35 6,700,513 -0.18(-1.17%)
Dec 10, 2019 15.41 15.61 15.33 15.53 5,260,037 +0.08(+0.50%)
Dec 09, 2019 15.21 15.68 15.14 15.46 6,816,447 +0.03(+0.19%)
Dec 06, 2019 15.40 15.63 15.35 15.43 7,338,031 +0.12(+0.75%)
Dec 05, 2019 15.53 15.68 15.12 15.31 10,377,353 -0.13(-0.87%)
Dec 04, 2019 15.06 15.48 14.99 15.45 9,102,874 +0.37(+2.48%)
Dec 03, 2019 15.35 15.35 14.98 15.07 14,380,392 -0.28(-1.81%)
Dec 02, 2019 15.36 15.44 15.08 15.35 12,153,677 +0.06(+0.38%)
Nov 29, 2019 15.37 15.51 15.21 15.29 4,138,950 -0.30(-1.91%)
Nov 27, 2019 15.35 15.76 15.28 15.59 11,797,463 +0.23(+1.50%)
Nov 26, 2019 16.00 16.04 15.27 15.36 14,934,883 -0.65(-4.07%)
Nov 25, 2019 15.44 16.13 15.43 16.01 9,267,108 +0.29(+1.83%)
Nov 22, 2019 15.50 15.87 15.28 15.73 12,283,969 +0.33(+2.12%)
Nov 21, 2019 15.74 15.79 15.31 15.40 10,317,234 -0.33(-2.07%)
Nov 20, 2019 16.12 16.19 15.65 15.73 9,476,374 -0.49(-3.02%)
Nov 19, 2019 16.48 16.57 16.17 16.22 8,352,825 -0.26(-1.57%)
Nov 18, 2019 17.32 17.37 16.41 16.47 8,745,090 -0.96(-5.50%)
Nov 15, 2019 17.09 17.48 16.88 17.43 8,789,629 +0.31(+1.79%)
Nov 14, 2019 17.09 17.32 17.05 17.13 5,430,412 -0.05(-0.28%)
Nov 13, 2019 17.04 17.27 17.02 17.17 6,051,661 +0.10(+0.56%)
Nov 12, 2019 17.09 17.12 16.92 17.08 8,779,983 +0.06(+0.34%)
Nov 11, 2019 17.28 17.41 16.98 17.02 6,351,227 -0.60(-3.43%)
Nov 08, 2019 17.48 17.78 17.43 17.63 4,745,311 +0.01(+0.05%)
Nov 07, 2019 17.75 17.83 17.42 17.62 7,315,235 -0.02(-0.11%)
Nov 06, 2019 17.25 17.84 17.18 17.64 7,024,862 +0.26(+1.49%)
Nov 05, 2019 17.96 18.09 17.33 17.38 12,055,625 -0.52(-2.90%)
Nov 04, 2019 17.85 18.14 17.75 17.89 8,496,236 +0.31(+1.74%)
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.