Cabot Oil & Gas (NY: COG )

18.91 USD -0.29 (-1.51%)
Official Closing Price Updated: 5:26 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 26.24 26.61 25.98 26.39 3,442,484 +0.14(+0.53%)
Jan 30, 2013 26.37 26.65 26.20 26.25 2,645,790 -0.12(-0.47%)
Jan 29, 2013 25.91 26.42 25.75 26.38 2,797,854 +0.48(+1.83%)
Jan 28, 2013 26.26 26.39 25.80 25.90 3,911,686 -0.52(-1.99%)
Jan 25, 2013 26.23 26.58 26.15 26.42 3,783,630 +0.11(+0.42%)
Jan 24, 2013 26.07 26.81 26.07 26.32 3,520,772 +0.35(+1.35%)
Jan 23, 2013 26.21 26.27 25.84 25.96 4,363,548 -0.32(-1.22%)
Jan 22, 2013 25.67 26.42 25.46 26.29 6,153,716 +0.59(+2.32%)
Jan 18, 2013 25.15 25.70 25.00 25.69 4,304,052 +0.61(+2.43%)
Jan 17, 2013 24.88 25.34 24.75 25.08 3,779,484 +0.28(+1.15%)
Jan 16, 2013 24.71 24.81 24.16 24.80 3,891,858 +0.08(+0.30%)
Jan 15, 2013 24.14 24.75 24.14 24.72 3,532,930 +0.40(+1.64%)
Jan 14, 2013 24.05 24.46 24.04 24.32 3,078,028 +0.27(+1.12%)
Jan 11, 2013 24.00 24.12 23.67 24.05 3,837,890 +0.17(+0.71%)
Jan 10, 2013 23.88 24.00 23.40 23.88 5,887,298 +0.12(+0.48%)
Jan 09, 2013 24.49 24.50 23.39 23.76 9,885,484 -0.72(-2.92%)
Jan 08, 2013 24.74 24.80 24.14 24.48 6,178,228 -0.38(-1.51%)
Jan 07, 2013 24.83 24.94 24.41 24.86 4,443,136 -0.20(-0.80%)
Jan 04, 2013 25.02 25.30 24.87 25.05 4,460,574 +0.11(+0.44%)
Jan 03, 2013 24.63 25.31 24.12 24.95 5,589,334 +0.33(+1.34%)
Jan 02, 2013 24.42 24.86 23.86 24.61 8,984,340 -0.25(-1.01%)
Dec 31, 2012 24.39 24.91 24.25 24.86 3,596,536 +0.45(+1.84%)
Dec 28, 2012 24.68 24.71 24.38 24.42 2,753,394 -0.46(-1.85%)
Dec 27, 2012 24.69 24.92 24.57 24.88 3,880,630 +0.16(+0.63%)
Dec 26, 2012 25.11 25.16 24.57 24.72 3,055,258 -0.26(-1.02%)
Dec 24, 2012 25.29 25.29 24.87 24.98 1,272,038 -0.44(-1.73%)
Dec 21, 2012 25.20 25.59 24.83 25.42 5,288,504 -0.12(-0.47%)
Dec 20, 2012 24.88 25.55 24.84 25.54 5,043,108 +0.73(+2.92%)
Dec 19, 2012 24.38 25.13 24.36 24.81 6,234,942 +0.45(+1.85%)
Dec 18, 2012 23.86 24.64 23.80 24.36 3,538,442 +0.49(+2.03%)
Dec 17, 2012 23.48 23.88 23.26 23.88 2,848,768 +0.48(+2.05%)
Dec 14, 2012 23.47 23.71 23.37 23.39 4,953,414 -0.12(-0.49%)
Dec 13, 2012 24.20 24.25 23.20 23.51 7,507,610 -0.79(-3.23%)
Dec 12, 2012 24.11 24.67 24.11 24.30 3,345,604 +0.26(+1.08%)
Dec 11, 2012 24.10 24.23 23.89 24.04 3,325,690 +0.02(+0.08%)
Dec 10, 2012 24.30 24.49 23.84 24.01 3,963,014 -0.41(-1.66%)
Dec 07, 2012 24.45 24.78 24.36 24.42 3,874,466 +0.03(+0.10%)
Dec 06, 2012 23.83 24.42 23.73 24.39 4,131,278 +0.57(+2.41%)
Dec 05, 2012 23.93 24.33 23.66 23.82 4,183,702 +0.04(+0.15%)
Dec 04, 2012 24.02 24.11 23.62 23.79 4,386,178 +0.24(+1.00%)
Nov 30, 2012 23.86 23.95 23.49 23.55 6,008,474 -0.33(-1.36%)
Nov 29, 2012 24.14 24.36 23.71 23.88 4,783,570 -0.08(-0.31%)
Nov 28, 2012 23.67 23.97 23.42 23.95 7,046,044 +0.05(+0.21%)
Nov 27, 2012 24.05 24.08 23.77 23.90 5,313,274 -0.15(-0.60%)
Nov 26, 2012 24.58 24.67 23.99 24.05 5,728,540 -0.90(-3.59%)
Nov 23, 2012 24.80 24.95 24.58 24.94 1,174,960 +0.21(+0.85%)
Nov 21, 2012 24.63 24.75 24.48 24.73 2,027,752 +0.11(+0.43%)
Nov 20, 2012 24.55 24.67 24.31 24.62 3,186,576 +0.08(+0.33%)
Nov 19, 2012 24.41 24.95 24.38 24.55 5,468,978 +0.56(+2.33%)
Nov 16, 2012 23.95 24.17 23.67 23.99 4,679,518 +0.17(+0.69%)
Nov 15, 2012 23.77 24.18 23.69 23.82 5,856,582 -0.18(-0.73%)
Nov 14, 2012 24.23 24.36 23.95 24.00 3,859,344 -0.18(-0.74%)
Nov 13, 2012 23.59 24.55 23.58 24.17 4,067,294 +0.26(+1.11%)
Nov 12, 2012 23.84 24.00 23.68 23.91 2,143,710 +0.14(+0.57%)
Nov 09, 2012 23.68 24.00 23.57 23.77 4,879,248 -0.02(-0.11%)
Nov 08, 2012 24.14 24.29 23.76 23.80 4,518,668 -0.27(-1.10%)
Nov 07, 2012 24.01 24.20 23.74 24.07 4,987,334 -0.33(-1.35%)
Nov 06, 2012 24.26 24.62 24.17 24.39 5,285,760 +0.36(+1.52%)
Nov 05, 2012 23.80 24.11 23.75 24.03 4,415,482 +0.26(+1.07%)
Nov 02, 2012 24.14 24.33 23.74 23.77 7,941,868 -0.23(-0.96%)
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.