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 (%)
Apr 30, 2018 22.06 22.54 22.03 22.38 6,223,393 +0.27(+1.23%)
Apr 27, 2018 23.06 23.08 21.79 22.11 6,499,060 +0.14(+0.64%)
Apr 26, 2018 21.73 22.17 21.73 21.97 5,375,651 +0.28(+1.29%)
Apr 25, 2018 21.53 21.75 21.49 21.69 4,888,516 -0.08(-0.39%)
Apr 24, 2018 21.97 22.11 21.59 21.77 4,770,323 -0.06(-0.26%)
Apr 23, 2018 21.56 21.91 21.42 21.83 5,765,767 +0.22(+1.04%)
Apr 20, 2018 22.04 22.04 21.45 21.61 6,157,543 -0.45(-2.04%)
Apr 19, 2018 22.45 22.53 22.00 22.06 7,570,877 -0.45(-2.00%)
Apr 18, 2018 22.41 22.68 22.25 22.50 6,424,087 +0.19(+0.84%)
Apr 17, 2018 22.35 22.43 22.01 22.32 5,443,453 -0.11(-0.50%)
Apr 16, 2018 22.36 22.65 22.08 22.43 5,330,877 +0.27(+1.23%)
Apr 13, 2018 22.05 22.34 21.90 22.16 9,491,806 +0.10(+0.47%)
Apr 12, 2018 22.06 22.17 21.87 22.06 7,164,026 +0.06(+0.26%)
Apr 11, 2018 22.02 22.19 21.79 22.00 4,291,956 -0.05(-0.21%)
Apr 10, 2018 21.77 22.35 21.63 22.05 6,028,737 +0.56(+2.61%)
Apr 09, 2018 21.65 21.85 21.48 21.48 4,194,052 -0.21(-0.95%)
Apr 06, 2018 22.28 22.39 21.36 21.69 5,243,498 -0.72(-3.22%)
Apr 05, 2018 22.24 22.53 22.13 22.41 5,469,275 +0.22(+0.97%)
Apr 04, 2018 21.77 22.24 21.68 22.20 4,696,081 +0.16(+0.72%)
Apr 03, 2018 21.81 22.09 21.50 22.04 3,988,247 +0.37(+1.68%)
Apr 02, 2018 22.33 22.33 21.30 21.67 6,904,085 -0.78(-3.46%)
Mar 29, 2018 22.45 22.45 22.45 0 +0.24(+1.10%)
Mar 28, 2018 22.31 22.51 22.08 22.21 6,264,519 -0.07(-0.29%)
Mar 27, 2018 22.48 22.65 21.97 22.27 7,089,263 -0.17(-0.75%)
Mar 26, 2018 22.45 22.47 21.83 22.44 9,587,979 +0.43(+1.96%)
Mar 23, 2018 22.54 22.75 21.93 22.01 6,012,427 -0.42(-1.88%)
Mar 22, 2018 22.64 22.94 22.42 22.43 6,617,120 -0.40(-1.76%)
Mar 21, 2018 22.65 22.99 22.45 22.83 18,114,696 +0.30(+1.33%)
Mar 20, 2018 23.12 23.15 22.42 22.53 12,044,802 -0.32(-1.39%)
Mar 19, 2018 23.14 23.26 22.76 22.85 7,130,826 -0.54(-2.32%)
Mar 16, 2018 23.43 23.89 23.33 23.39 10,143,202 -0.06(-0.24%)
Mar 15, 2018 24.03 24.17 23.23 23.45 7,146,537 -0.49(-2.03%)
Mar 14, 2018 24.05 24.18 23.86 23.94 5,456,478 -0.07(-0.27%)
Mar 13, 2018 23.88 24.12 23.65 24.00 4,707,488 +0.11(+0.47%)
Mar 12, 2018 24.02 24.02 23.50 23.89 4,424,682 +0.00(+0.00%)
Mar 09, 2018 23.48 23.94 23.47 23.89 3,657,882 +0.53(+2.28%)
Mar 08, 2018 23.92 23.95 23.26 23.36 4,091,024 -0.43(-1.81%)
Mar 07, 2018 23.90 23.79 6,369,229 +0.21(+0.87%)
Mar 06, 2018 23.82 23.92 23.45 23.58 3,084,822 -0.11(-0.47%)
Mar 05, 2018 23.55 24.01 23.53 23.69 5,798,161 +0.05(+0.20%)
Mar 02, 2018 23.29 23.73 23.13 23.65 6,980,063 +0.32(+1.36%)
Mar 01, 2018 22.63 23.40 22.60 23.33 6,560,669 +0.71(+3.15%)
Feb 28, 2018 22.90 23.08 22.61 22.62 4,320,489 -0.07(-0.33%)
Feb 27, 2018 23.33 23.66 22.69 22.69 5,264,766 -0.66(-2.81%)
Feb 26, 2018 23.18 23.40 22.94 23.35 6,091,115 +0.45(+1.96%)
Feb 23, 2018 22.92 23.86 22.48 22.90 9,091,006 +0.54(+2.43%)
Feb 22, 2018 22.70 22.36 7,941,772 +0.59(+2.71%)
Feb 21, 2018 22.39 22.43 21.76 21.77 7,708,471 -0.63(-2.80%)
Feb 20, 2018 22.61 22.65 22.25 22.39 5,001,162 +0.03(+0.13%)
Feb 16, 2018 22.36 22.36 22.36 0 -0.15(-0.67%)
Feb 15, 2018 22.49 22.63 22.28 22.51 6,615,847 +0.05(+0.21%)
Feb 14, 2018 21.99 22.71 21.81 22.47 6,264,158 +0.25(+1.14%)
Feb 13, 2018 22.32 22.37 22.12 22.21 3,852,880 -0.10(-0.46%)
Feb 12, 2018 22.48 22.72 22.05 22.32 7,861,157 +0.19(+0.85%)
Feb 09, 2018 21.71 22.28 21.15 22.13 9,924,900 +0.59(+2.74%)
Feb 08, 2018 21.91 22.40 21.53 21.54 9,764,159 -0.34(-1.54%)
Feb 07, 2018 22.97 23.05 21.86 21.88 8,553,840 -1.15(-5.00%)
Feb 06, 2018 22.14 23.16 21.98 23.03 10,018,325 +0.31(+1.36%)
Feb 05, 2018 23.18 23.39 22.38 22.72 6,888,377 -0.86(-3.65%)
Feb 02, 2018 24.17 24.20 23.43 23.58 7,036,128 -0.95(-3.85%)
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.