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 (%)
May 29, 2020 19.29 20.12 19.16 19.84 8,281,100 +0.52(+2.69%)
May 28, 2020 20.22 20.84 19.21 19.32 5,806,836 -1.01(-4.97%)
May 27, 2020 19.68 20.42 19.64 20.33 6,279,643 +0.86(+4.42%)
May 26, 2020 19.07 19.73 18.88 19.47 5,424,637 +0.57(+3.02%)
May 22, 2020 18.61 18.97 18.25 18.90 3,964,100 +0.27(+1.45%)
May 21, 2020 18.90 19.06 18.47 18.63 7,726,530 -0.28(-1.48%)
May 20, 2020 18.39 19.00 18.18 18.91 6,207,022 +0.70(+3.84%)
May 19, 2020 18.54 18.77 18.21 18.21 4,161,222 -0.26(-1.41%)
May 18, 2020 18.85 19.12 18.25 18.47 5,538,597 +0.22(+1.21%)
May 15, 2020 18.60 18.74 18.20 18.25 4,014,400 -0.40(-2.14%)
May 14, 2020 18.52 18.99 18.20 18.65 5,442,908 -0.12(-0.64%)
May 13, 2020 18.85 19.03 18.46 18.77 4,899,268 -0.23(-1.21%)
May 12, 2020 19.38 19.64 18.99 19.00 5,103,893 -0.35(-1.81%)
May 11, 2020 20.38 20.63 19.28 19.35 4,899,471 -1.16(-5.66%)
May 08, 2020 20.08 20.55 20.08 20.51 3,504,800 +0.53(+2.65%)
May 07, 2020 19.81 20.30 19.78 19.98 5,443,627 +0.38(+1.94%)
May 06, 2020 20.36 20.41 19.55 19.60 5,242,638 -0.79(-3.87%)
May 05, 2020 20.65 20.96 20.30 20.39 5,239,149 +0.13(+0.64%)
May 04, 2020 20.52 20.81 19.76 20.26 6,441,844 +0.04(+0.20%)
May 01, 2020 20.66 20.92 19.24 20.22 8,058,600 -1.40(-6.48%)
Apr 30, 2020 21.02 21.98 20.66 21.62 8,849,698 +0.85(+4.09%)
Apr 29, 2020 20.63 21.21 20.22 20.77 5,686,688 +0.23(+1.12%)
Apr 28, 2020 21.36 21.36 20.30 20.54 6,441,615 -0.55(-2.61%)
Apr 27, 2020 20.46 21.34 20.30 21.09 6,225,371 +0.65(+3.18%)
Apr 24, 2020 20.52 20.76 20.14 20.44 9,157,900 +0.40(+2.00%)
Apr 23, 2020 21.11 21.11 19.83 20.04 9,547,633 -0.68(-3.28%)
Apr 22, 2020 21.35 21.56 20.57 20.72 7,309,962 -0.31(-1.47%)
Apr 21, 2020 21.50 22.23 20.73 21.03 8,133,739 -0.39(-1.82%)
Apr 20, 2020 20.33 22.14 20.28 21.42 9,156,080 +0.46(+2.19%)
Apr 17, 2020 19.68 20.98 19.45 20.96 9,021,300 +1.65(+8.54%)
Apr 16, 2020 20.10 20.75 19.13 19.31 7,927,333 -0.68(-3.40%)
Apr 15, 2020 19.07 20.05 18.98 19.99 7,113,107 +0.45(+2.30%)
Apr 14, 2020 19.15 19.81 18.83 19.54 5,942,870 +0.56(+2.95%)
Apr 13, 2020 19.40 19.95 18.72 18.98 5,101,426 +0.10(+0.53%)
Apr 09, 2020 19.00 19.65 18.50 18.88 7,212,600 -0.31(-1.62%)
Apr 08, 2020 18.60 19.27 17.85 19.19 5,128,697 +0.81(+4.41%)
Apr 07, 2020 18.45 18.93 17.88 18.38 7,591,162 +0.10(+0.55%)
Apr 06, 2020 17.48 18.68 17.20 18.28 6,755,377 +0.93(+5.36%)
Apr 03, 2020 17.03 17.57 16.72 17.35 9,110,900 +0.65(+3.89%)
Apr 02, 2020 16.90 17.85 15.43 16.70 14,925,109 +0.06(+0.36%)
Apr 01, 2020 16.88 17.56 16.27 16.64 8,997,144 -0.55(-3.20%)
Mar 31, 2020 17.80 17.93 16.72 17.19 9,539,813 -0.32(-1.83%)
Mar 30, 2020 16.01 17.70 16.01 17.51 8,840,539 +1.27(+7.82%)
Mar 27, 2020 16.50 17.11 16.05 16.24 10,358,000 -0.63(-3.73%)
Mar 26, 2020 16.61 17.93 16.11 16.87 8,945,310 +0.41(+2.49%)
Mar 25, 2020 16.49 17.52 15.96 16.46 8,933,420 +0.11(+0.67%)
Mar 24, 2020 14.55 16.51 14.19 16.35 9,493,127 +2.21(+15.63%)
Mar 23, 2020 15.10 15.19 13.16 14.14 9,369,175 -0.78(-5.23%)
Mar 20, 2020 16.75 16.79 14.84 14.92 11,390,300 -1.99(-11.77%)
Mar 19, 2020 18.71 18.83 16.33 16.91 12,732,544 -1.59(-8.59%)
Mar 18, 2020 18.59 19.23 17.50 18.50 15,964,336 -0.59(-3.09%)
Mar 17, 2020 17.50 19.77 17.47 19.09 16,453,395 +1.98(+11.57%)
Mar 16, 2020 17.08 20.53 16.90 17.11 20,300,786 -1.26(-6.86%)
Mar 13, 2020 16.50 18.75 16.23 18.37 20,152,700 +2.33(+14.53%)
Mar 12, 2020 15.94 17.34 15.25 16.04 24,364,396 -0.17(-1.05%)
Mar 11, 2020 16.64 16.99 16.04 16.21 15,850,737 -0.73(-4.31%)
Mar 10, 2020 16.57 17.62 15.75 16.94 22,604,678 +0.05(+0.30%)
Mar 09, 2020 16.06 19.15 16.06 16.89 47,473,360 +0.52(+3.18%)
Mar 06, 2020 14.51 16.66 14.49 16.37 22,588,400 +1.45(+9.72%)
Mar 05, 2020 14.57 14.93 14.53 14.92 10,134,602 -0.02(-0.13%)
Mar 04, 2020 14.98 15.02 14.43 14.94 10,276,293 +0.15(+1.01%)
Mar 03, 2020 14.50 15.05 14.27 14.79 12,636,195 +0.24(+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.