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, 2016 21.04 21.18 20.83 21.02 7,412,812 +0.00(+0.00%)
Mar 30, 2016 21.17 21.19 20.67 21.02 5,185,052 +0.06(+0.31%)
Mar 29, 2016 20.05 21.03 20.00 20.95 5,164,666 +0.54(+2.63%)
Mar 28, 2016 20.36 20.52 19.81 20.42 6,020,515 +0.08(+0.41%)
Mar 24, 2016 19.45 20.33 20.33 20.33 6,129,818 +0.46(+2.33%)
Mar 23, 2016 20.02 20.36 19.80 19.87 5,680,014 -0.28(-1.38%)
Mar 22, 2016 20.17 20.43 19.82 20.15 5,714,261 -0.02(-0.09%)
Mar 21, 2016 20.95 21.00 20.03 20.17 7,880,094 -0.91(-4.30%)
Mar 18, 2016 21.18 21.21 20.43 21.07 9,869,266 +0.01(+0.04%)
Mar 17, 2016 21.52 21.57 20.75 21.06 7,018,038 -0.17(-0.78%)
Mar 16, 2016 20.91 21.30 20.61 21.23 7,002,948 +0.33(+1.59%)
Mar 15, 2016 20.24 20.91 20.04 20.90 6,299,218 +0.44(+2.17%)
Mar 14, 2016 19.96 20.55 19.87 20.45 5,819,490 +0.13(+0.64%)
Mar 11, 2016 20.74 20.82 20.03 20.32 6,303,670 +0.05(+0.23%)
Mar 10, 2016 19.14 20.51 18.93 20.28 13,187,490 +0.61(+3.11%)
Mar 09, 2016 20.23 20.34 18.32 19.67 24,072,660 -0.11(-0.56%)
Mar 08, 2016 20.38 20.42 19.67 19.78 9,632,275 -0.94(-4.56%)
Mar 07, 2016 19.84 20.81 19.44 20.72 13,300,292 +0.85(+4.29%)
Mar 04, 2016 20.84 21.01 19.55 19.87 11,542,552 -0.65(-3.16%)
Mar 03, 2016 20.26 20.87 20.06 20.52 10,974,415 +0.11(+0.54%)
Mar 02, 2016 19.30 20.42 19.24 20.41 10,423,383 +0.98(+5.05%)
Mar 01, 2016 18.87 19.59 18.12 19.43 12,185,930 +0.80(+4.27%)
Feb 29, 2016 18.83 18.91 17.59 18.63 15,016,816 -0.29(-1.52%)
Feb 26, 2016 18.63 18.93 18.16 18.92 11,832,378 +0.95(+5.31%)
Feb 25, 2016 18.24 18.56 17.60 17.96 13,469,703 -0.28(-1.52%)
Feb 24, 2016 17.51 18.48 17.41 18.24 15,731,828 +0.42(+2.34%)
Feb 23, 2016 18.81 18.88 17.73 17.82 82,310,176 -2.11(-10.59%)
Feb 22, 2016 18.92 20.30 18.67 19.93 9,950,197 +1.51(+8.19%)
Feb 19, 2016 17.91 18.95 17.33 18.43 12,419,828 +0.33(+1.84%)
Feb 18, 2016 19.00 19.00 17.87 18.09 9,931,199 -0.87(-4.59%)
Feb 17, 2016 17.96 19.01 17.61 18.96 7,255,816 +1.14(+6.39%)
Feb 16, 2016 18.59 18.59 17.10 17.82 9,671,031 -0.45(-2.48%)
Feb 12, 2016 18.70 18.28 18.28 18.28 7,832,353 -0.11(-0.60%)
Feb 11, 2016 17.83 18.59 17.33 18.39 8,862,680 +0.11(+0.61%)
Feb 10, 2016 18.04 18.51 17.45 18.28 8,969,128 +0.15(+0.82%)
Feb 09, 2016 18.90 19.22 17.55 18.13 13,811,651 -1.23(-6.36%)
Feb 08, 2016 18.80 20.59 18.52 19.36 14,176,565 +0.24(+1.26%)
Feb 05, 2016 19.24 19.55 18.57 19.12 8,923,193 -0.22(-1.15%)
Feb 04, 2016 19.50 19.88 18.69 19.34 11,670,971 -0.25(-1.28%)
Feb 03, 2016 19.27 19.63 18.40 19.59 10,073,859 +0.72(+3.83%)
Feb 02, 2016 18.67 19.43 18.31 18.87 16,799,252 -0.16(-0.83%)
Feb 01, 2016 18.73 19.31 18.31 19.03 10,144,277 -0.18(-0.92%)
Jan 29, 2016 18.21 19.25 18.14 19.20 9,963,085 +1.26(+7.01%)
Jan 28, 2016 18.88 18.94 17.87 17.94 13,966,287 -0.12(-0.67%)
Jan 27, 2016 17.83 18.93 17.59 18.06 9,680,847 +0.10(+0.57%)
Jan 26, 2016 17.39 18.03 17.18 17.96 6,674,547 +0.95(+5.60%)
Jan 25, 2016 17.51 18.29 16.99 17.01 13,110,455 -1.05(-5.83%)
Jan 22, 2016 17.90 18.08 17.20 18.06 12,916,346 +0.82(+4.77%)
Jan 21, 2016 15.67 17.53 15.60 17.24 15,342,830 +1.39(+8.75%)
Jan 20, 2016 14.84 16.06 14.63 15.86 14,760,744 +0.67(+4.38%)
Jan 19, 2016 15.28 15.51 14.93 15.19 12,921,814 +0.02(+0.12%)
Jan 15, 2016 14.30 15.17 15.17 15.17 9,921,353 +0.09(+0.61%)
Jan 14, 2016 14.65 15.20 14.47 15.08 10,715,925 +0.56(+3.89%)
Jan 13, 2016 14.52 15.00 14.09 14.51 11,881,442 +0.20(+1.42%)
Jan 12, 2016 15.09 15.10 13.76 14.31 11,870,826 -0.48(-3.25%)
Jan 11, 2016 15.79 15.86 14.59 14.79 14,568,668 -1.11(-6.98%)
Jan 08, 2016 15.51 16.03 15.29 15.90 10,532,391 +0.57(+3.74%)
Jan 07, 2016 14.52 15.44 14.50 15.33 9,234,004 +0.52(+3.50%)
Jan 06, 2016 15.73 15.74 14.69 14.81 11,225,759 -1.43(-8.82%)
Jan 05, 2016 16.33 16.52 15.78 16.24 12,571,411 -0.02(-0.11%)
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.