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 (%)
Dec 31, 2015 15.80 16.35 16.35 16.35 5,292,426 +0.63(+4.00%)
Dec 30, 2015 15.90 16.36 15.69 15.73 6,361,305 -0.64(-3.90%)
Dec 29, 2015 16.47 16.75 15.93 16.36 7,186,086 +0.43(+2.67%)
Dec 28, 2015 16.09 16.32 15.77 15.94 8,745,504 -0.43(-2.60%)
Dec 24, 2015 16.34 16.36 16.36 16.36 4,638,661 +0.06(+0.34%)
Dec 23, 2015 15.73 16.57 15.71 16.31 10,802,776 +1.04(+6.78%)
Dec 22, 2015 14.94 15.49 14.86 15.27 7,058,208 +0.26(+1.72%)
Dec 21, 2015 14.51 15.12 14.31 15.01 16,220,918 +0.69(+4.84%)
Dec 18, 2015 14.14 14.60 14.13 14.32 19,318,328 +0.13(+0.91%)
Dec 17, 2015 14.26 14.31 13.96 14.19 11,700,502 -0.04(-0.26%)
Dec 16, 2015 14.02 14.40 13.82 14.23 13,723,337 +0.33(+2.40%)
Dec 15, 2015 14.66 14.74 13.81 13.90 14,638,631 -0.57(-3.96%)
Dec 14, 2015 14.71 15.00 14.38 14.47 10,328,712 -0.42(-2.79%)
Dec 11, 2015 15.94 16.02 14.85 14.88 8,576,044 -1.46(-8.94%)
Dec 10, 2015 15.92 16.64 15.75 16.34 5,567,883 +0.29(+1.78%)
Dec 09, 2015 16.26 16.69 15.76 16.06 10,888,748 -0.18(-1.08%)
Dec 08, 2015 15.01 16.37 14.93 16.23 10,832,958 +0.70(+4.52%)
Dec 07, 2015 15.29 15.74 14.98 15.53 11,149,582 -0.39(-2.44%)
Dec 04, 2015 15.57 16.10 15.41 15.92 7,013,268 +0.08(+0.53%)
Dec 03, 2015 16.71 16.74 15.68 15.84 9,583,963 -0.74(-4.46%)
Dec 02, 2015 16.94 17.03 16.19 16.58 8,062,182 -0.62(-3.60%)
Dec 01, 2015 17.36 17.53 16.92 17.20 6,314,309 -0.21(-1.22%)
Nov 30, 2015 17.74 17.88 17.20 17.41 6,075,424 -0.23(-1.31%)
Nov 27, 2015 17.67 17.86 17.53 17.64 2,913,824 -0.24(-1.34%)
Nov 25, 2015 17.58 17.88 17.88 17.88 5,966,852 +0.13(+0.73%)
Nov 24, 2015 18.04 18.14 17.48 17.75 10,435,999 -0.17(-0.93%)
Nov 23, 2015 18.16 18.36 17.72 17.92 6,965,653 -0.46(-2.52%)
Nov 20, 2015 18.87 18.98 18.36 18.38 3,869,544 -0.57(-3.02%)
Nov 19, 2015 18.73 19.44 18.59 18.95 3,044,254 -0.34(-1.77%)
Nov 18, 2015 19.53 19.76 18.94 19.29 5,297,527 -0.12(-0.62%)
Nov 17, 2015 20.68 20.68 19.39 19.41 7,180,758 -1.44(-6.91%)
Nov 16, 2015 19.20 20.88 19.12 20.86 6,698,487 +1.68(+8.78%)
Nov 13, 2015 18.76 19.53 18.51 19.17 5,653,271 +0.38(+2.02%)
Nov 12, 2015 18.94 19.28 18.74 18.79 4,361,320 -0.51(-2.63%)
Nov 11, 2015 20.88 20.93 19.12 19.30 7,692,318 -1.63(-7.77%)
Nov 10, 2015 20.75 21.18 20.53 20.93 5,204,252 +0.06(+0.31%)
Nov 09, 2015 20.57 21.06 20.45 20.87 4,614,376 +0.25(+1.21%)
Nov 06, 2015 20.65 21.24 20.46 20.62 5,331,989 -0.31(-1.50%)
Nov 05, 2015 20.58 21.18 20.43 20.93 5,221,698 +0.20(+0.98%)
Nov 04, 2015 20.51 21.30 20.25 20.73 7,385,136 +0.35(+1.72%)
Nov 03, 2015 20.67 20.93 20.35 20.38 4,798,116 -0.23(-1.12%)
Nov 02, 2015 19.90 20.74 19.80 20.61 4,862,835 +0.55(+2.77%)
Oct 30, 2015 19.93 20.15 19.50 20.05 8,277,290 +0.17(+0.84%)
Oct 29, 2015 20.17 20.54 19.82 19.89 6,520,218 -0.27(-1.33%)
Oct 28, 2015 19.63 20.30 19.11 20.15 8,957,350 +0.63(+3.22%)
Oct 27, 2015 18.91 19.78 18.85 19.53 10,520,810 +0.29(+1.49%)
Oct 26, 2015 19.31 20.02 19.19 19.24 8,947,368 -0.25(-1.28%)
Oct 23, 2015 19.44 20.05 18.47 19.49 12,032,510 -0.91(-4.48%)
Oct 22, 2015 20.72 21.01 20.12 20.40 7,228,560 -0.23(-1.12%)
Oct 21, 2015 21.52 21.52 20.63 20.63 4,952,162 -1.02(-4.69%)
Oct 20, 2015 21.37 22.22 21.26 21.65 4,892,884 +0.30(+1.43%)
Oct 19, 2015 21.24 21.69 21.06 21.35 5,401,253 -0.09(-0.43%)
Oct 16, 2015 22.02 22.10 21.33 21.44 6,800,434 -0.47(-2.15%)
Oct 15, 2015 21.22 21.99 21.14 21.91 5,248,089 +0.72(+3.40%)
Oct 14, 2015 20.63 21.29 20.52 21.19 4,386,286 +0.55(+2.64%)
Oct 13, 2015 20.99 21.38 20.56 20.64 6,737,592 -0.54(-2.53%)
Oct 12, 2015 21.54 21.66 20.68 21.18 3,929,771 -0.29(-1.33%)
Oct 09, 2015 21.47 21.73 21.23 21.47 7,351,078 +0.08(+0.39%)
Oct 08, 2015 21.47 21.63 21.12 21.38 9,251,495 -0.09(-0.43%)
Oct 07, 2015 22.13 22.31 21.03 21.47 6,773,146 -0.23(-1.06%)
Oct 06, 2015 21.18 21.91 21.07 21.71 10,378,408 +0.55(+2.62%)
Oct 05, 2015 20.49 21.26 20.38 21.15 9,415,221 +0.91(+4.47%)
Oct 02, 2015 19.40 20.27 19.28 20.25 13,393,041 +0.65(+3.30%)
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.