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 (%)
Mar 31, 2020 17.19 17.32 16.15 16.60 9,878,105 -0.31(-1.83%)
Mar 30, 2020 15.46 17.09 15.46 16.91 9,154,034 +1.23(+7.82%)
Mar 27, 2020 15.93 16.52 15.50 15.68 10,725,306 -0.61(-3.73%)
Mar 26, 2020 16.04 17.32 15.55 16.29 9,262,521 +0.40(+2.49%)
Mar 25, 2020 15.93 16.92 15.41 15.90 9,250,209 +0.11(+0.67%)
Mar 24, 2020 14.05 15.94 13.70 15.79 9,829,764 +2.13(+15.63%)
Mar 23, 2020 14.58 14.67 12.71 13.66 9,701,416 -0.75(-5.23%)
Mar 20, 2020 16.18 16.21 14.33 14.41 11,794,213 -1.92(-11.77%)
Mar 19, 2020 18.07 18.19 15.77 16.33 13,184,054 -1.54(-8.59%)
Mar 18, 2020 17.95 18.57 16.90 17.87 16,530,449 -0.57(-3.09%)
Mar 17, 2020 16.90 19.09 16.87 18.44 17,036,850 +1.91(+11.57%)
Mar 16, 2020 16.50 19.83 16.32 16.52 21,020,674 -1.22(-6.86%)
Mar 13, 2020 15.93 18.11 15.67 17.74 20,867,338 +2.25(+14.53%)
Mar 12, 2020 15.39 16.75 14.73 15.49 25,228,384 -0.16(-1.05%)
Mar 11, 2020 16.07 16.41 15.49 15.65 16,412,822 -0.71(-4.31%)
Mar 10, 2020 16.00 17.02 15.21 16.36 23,406,264 +0.05(+0.30%)
Mar 09, 2020 15.51 18.49 15.51 16.31 49,156,816 +0.50(+3.18%)
Mar 06, 2020 14.01 16.09 13.99 15.81 23,389,410 +1.40(+9.72%)
Mar 05, 2020 14.07 14.42 14.03 14.41 10,493,986 -0.02(-0.13%)
Mar 04, 2020 14.47 14.51 13.94 14.43 10,640,702 +0.14(+1.01%)
Mar 03, 2020 14.00 14.53 13.78 14.28 13,084,288 +0.23(+1.65%)
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.