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 30, 2015 21.58 21.82 21.11 21.71 7,645,230 +0.18(+0.84%)
Oct 29, 2015 21.84 22.24 21.46 21.53 6,022,329 -0.29(-1.33%)
Oct 28, 2015 21.25 21.98 20.69 21.82 8,273,360 +0.68(+3.22%)
Oct 27, 2015 20.47 21.41 20.41 21.14 9,717,433 +0.31(+1.49%)
Oct 26, 2015 20.91 21.68 20.78 20.83 8,264,140 -0.27(-1.28%)
Oct 23, 2015 21.05 21.71 20.00 21.10 11,113,698 -0.99(-4.48%)
Oct 22, 2015 22.43 22.75 21.78 22.09 6,676,582 -0.25(-1.12%)
Oct 21, 2015 23.30 23.30 22.34 22.34 4,574,011 -1.10(-4.69%)
Oct 20, 2015 23.14 24.06 23.02 23.44 4,519,260 +0.33(+1.43%)
Oct 19, 2015 23.00 23.48 22.80 23.11 4,988,809 -0.10(-0.43%)
Oct 16, 2015 23.84 23.93 23.09 23.21 6,281,148 -0.51(-2.15%)
Oct 15, 2015 22.97 23.81 22.89 23.72 4,847,341 +0.78(+3.40%)
Oct 14, 2015 22.34 23.05 22.22 22.94 4,051,346 +0.59(+2.64%)
Oct 13, 2015 22.73 23.14 22.26 22.35 6,223,105 -0.58(-2.53%)
Oct 12, 2015 23.32 23.45 22.39 22.93 3,629,691 -0.31(-1.33%)
Oct 09, 2015 23.24 23.53 22.99 23.24 6,789,744 +0.09(+0.39%)
Oct 08, 2015 23.25 23.42 22.87 23.15 8,545,044 -0.10(-0.43%)
Oct 07, 2015 23.96 24.15 22.77 23.25 6,255,944 -0.25(-1.06%)
Oct 06, 2015 22.93 23.72 22.81 23.50 9,585,905 +0.60(+2.62%)
Oct 05, 2015 22.18 23.02 22.06 22.90 8,696,268 +0.98(+4.47%)
Oct 02, 2015 21.00 21.95 20.87 21.92 12,370,338 +0.70(+3.30%)
Oct 01, 2015 22.14 22.40 21.20 21.22 6,498,558 -0.64(-2.93%)
Sep 30, 2015 21.75 22.03 21.32 21.86 5,750,851 +0.32(+1.49%)
Sep 29, 2015 22.78 22.85 21.31 21.54 13,009,247 -1.16(-5.11%)
Sep 28, 2015 23.55 23.66 22.63 22.70 6,153,233 -1.12(-4.70%)
Sep 25, 2015 24.33 24.47 23.75 23.82 5,241,699 -0.30(-1.24%)
Sep 24, 2015 23.41 24.43 23.26 24.12 5,076,159 +0.54(+2.29%)
Sep 23, 2015 24.00 24.08 23.55 23.58 5,033,540 -0.34(-1.42%)
Sep 22, 2015 23.50 24.26 23.33 23.92 6,325,456 +0.01(+0.04%)
Sep 21, 2015 23.73 24.20 23.55 23.91 4,406,101 +0.42(+1.79%)
Sep 18, 2015 23.30 24.06 23.30 23.49 8,619,944 -0.21(-0.89%)
Sep 17, 2015 23.67 24.27 23.57 23.70 6,100,942 -0.02(-0.08%)
Sep 16, 2015 22.89 23.75 22.74 23.72 3,954,886 +0.95(+4.17%)
Sep 15, 2015 22.34 22.86 22.28 22.77 2,963,679 +0.51(+2.29%)
Sep 14, 2015 22.99 23.02 22.04 22.26 4,553,308 -0.89(-3.84%)
Sep 11, 2015 22.58 23.33 22.50 23.15 4,824,777 +0.10(+0.43%)
Sep 10, 2015 22.56 23.20 22.37 23.05 4,828,996 +0.55(+2.44%)
Sep 09, 2015 23.00 23.42 22.44 22.50 5,279,814 -0.35(-1.53%)
Sep 08, 2015 23.10 23.32 22.33 22.85 6,323,234 +0.07(+0.31%)
Sep 04, 2015 23.10 22.78 22.78 22.78 5,001,000 -0.63(-2.69%)
Sep 03, 2015 23.39 24.17 23.14 23.41 7,409,478 +0.09(+0.39%)
Sep 02, 2015 23.34 23.56 22.51 23.32 3,958,893 +0.29(+1.26%)
Sep 01, 2015 22.96 23.64 22.80 23.03 6,012,784 -0.64(-2.70%)
Aug 31, 2015 23.00 24.14 22.77 23.67 5,636,401 +0.37(+1.59%)
Aug 28, 2015 23.01 23.72 22.88 23.30 5,872,859 +0.22(+0.95%)
Aug 27, 2015 22.17 23.10 21.29 23.08 12,896,904 +1.41(+6.51%)
Aug 26, 2015 21.76 21.81 20.94 21.67 19,090,124 +0.37(+1.74%)
Aug 25, 2015 22.95 23.11 21.27 21.30 11,696,171 -0.70(-3.18%)
Aug 24, 2015 23.09 23.30 21.87 22.00 16,068,877 -2.39(-9.80%)
Aug 21, 2015 24.81 25.05 24.32 24.39 4,827,900 -0.47(-1.89%)
Aug 20, 2015 25.75 25.85 24.85 24.86 5,485,577 -0.96(-3.72%)
Aug 19, 2015 26.45 26.58 25.69 25.82 3,602,983 -0.80(-3.01%)
Aug 18, 2015 26.57 26.85 26.36 26.62 2,781,512 -0.16(-0.60%)
Aug 17, 2015 26.81 27.17 26.60 26.78 5,763,372 -0.20(-0.74%)
Aug 14, 2015 27.00 27.24 26.89 26.98 5,630,957 +0.01(+0.04%)
Aug 13, 2015 26.72 27.12 26.53 26.97 8,334,932 -0.05(-0.19%)
Aug 12, 2015 26.08 27.09 26.03 27.02 6,034,772 +0.95(+3.64%)
Aug 11, 2015 25.16 26.11 25.13 26.07 5,119,584 +0.23(+0.89%)
Aug 10, 2015 25.09 25.85 24.92 25.84 4,996,337 +0.94(+3.78%)
Aug 07, 2015 25.23 25.71 24.82 24.90 4,085,125 -0.51(-2.01%)
Aug 06, 2015 25.25 25.60 24.85 25.41 8,149,874 +0.09(+0.36%)
Aug 05, 2015 25.83 26.10 25.13 25.32 3,672,716 -0.18(-0.71%)
Aug 04, 2015 25.94 26.01 25.38 25.50 3,095,163 -0.04(-0.16%)
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.