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 30, 2016 21.67 21.67 21.67 0 +0.58(+2.73%)
Dec 29, 2016 21.16 21.33 20.96 21.10 3,299,592 -0.17(-0.79%)
Dec 28, 2016 21.56 21.79 21.04 21.27 4,561,683 -0.21(-0.99%)
Dec 27, 2016 21.24 21.49 21.07 21.48 3,869,007 +0.33(+1.58%)
Dec 23, 2016 21.15 21.15 21.15 0 +0.45(+2.20%)
Dec 22, 2016 20.75 20.89 20.50 20.69 4,390,633 -0.13(-0.62%)
Dec 21, 2016 20.59 21.11 20.43 20.82 5,089,235 +0.58(+2.84%)
Dec 20, 2016 20.36 20.51 19.85 20.25 5,643,332 -0.02(-0.09%)
Dec 19, 2016 20.27 20.49 20.16 20.26 4,538,698 +0.05(+0.23%)
Dec 16, 2016 21.02 21.03 19.98 20.22 12,817,433 -0.79(-3.75%)
Dec 15, 2016 20.90 21.63 20.70 21.01 5,044,304 -0.15(-0.70%)
Dec 14, 2016 21.63 21.81 21.12 21.16 5,802,747 -0.59(-2.73%)
Dec 13, 2016 21.79 21.90 21.39 21.75 5,468,079 +0.18(+0.82%)
Dec 12, 2016 22.43 22.43 21.36 21.57 7,373,489 -0.61(-2.76%)
Dec 09, 2016 22.86 22.96 21.95 22.19 8,836,270 -0.51(-2.25%)
Dec 08, 2016 22.11 22.70 22.04 22.70 12,628,684 +0.68(+3.08%)
Dec 07, 2016 22.03 22.31 21.79 22.02 10,591,282 +0.15(+0.68%)
Dec 06, 2016 22.15 22.15 21.62 21.87 8,610,173 -0.06(-0.25%)
Dec 05, 2016 21.53 22.11 21.42 21.93 8,480,999 +0.90(+4.28%)
Dec 02, 2016 21.08 21.32 20.92 21.03 3,861,259 -0.16(-0.74%)
Dec 01, 2016 21.40 21.53 20.89 21.18 8,169,222 +0.66(+3.21%)
Nov 30, 2016 22.68 22.72 20.28 20.52 13,185,395 -0.87(-4.08%)
Nov 29, 2016 20.69 21.61 20.48 21.40 4,293,679 +0.29(+1.36%)
Nov 28, 2016 21.51 21.74 21.05 21.11 6,201,619 -0.10(-0.48%)
Nov 25, 2016 21.38 21.64 21.15 21.21 2,302,390 -0.41(-1.89%)
Nov 23, 2016 21.62 21.62 21.62 0 +0.60(+2.87%)
Nov 22, 2016 21.47 21.71 20.83 21.02 4,795,724 -0.42(-1.95%)
Nov 21, 2016 20.75 21.44 20.67 21.43 5,602,379 +1.07(+5.24%)
Nov 18, 2016 20.21 20.55 20.01 20.37 4,884,185 +0.30(+1.48%)
Nov 17, 2016 20.30 20.43 19.69 20.07 6,291,376 -0.05(-0.23%)
Nov 16, 2016 20.64 20.64 20.03 20.12 5,897,124 -0.56(-2.69%)
Nov 15, 2016 20.56 21.22 20.48 20.67 5,407,882 +0.36(+1.78%)
Nov 14, 2016 19.77 20.31 19.75 20.31 6,848,471 +0.52(+2.63%)
Nov 11, 2016 19.78 20.02 19.54 19.79 6,280,279 -0.16(-0.79%)
Nov 10, 2016 20.13 20.51 19.86 19.95 7,849,740 -0.43(-2.09%)
Nov 09, 2016 18.84 20.70 18.84 20.38 14,806,774 +1.44(+7.59%)
Nov 08, 2016 18.86 19.24 18.80 18.94 5,473,093 -0.13(-0.68%)
Nov 07, 2016 18.96 19.07 18.63 19.07 5,002,853 +0.48(+2.59%)
Nov 04, 2016 18.67 18.98 18.56 18.59 5,392,973 -0.08(-0.45%)
Nov 03, 2016 18.82 19.01 18.59 18.67 4,233,202 -0.11(-0.59%)
Nov 02, 2016 18.79 19.03 18.57 18.78 6,668,297 -0.26(-1.36%)
Nov 01, 2016 19.46 19.52 18.91 19.04 9,995,559 -0.32(-1.63%)
Oct 31, 2016 18.97 19.44 18.84 19.35 8,395,869 +0.33(+1.75%)
Oct 28, 2016 19.19 20.36 18.77 19.02 14,415,006 -1.05(-5.22%)
Oct 27, 2016 19.39 20.09 19.34 20.07 13,360,515 +0.67(+3.44%)
Oct 26, 2016 18.88 19.50 18.71 19.40 10,268,290 +0.28(+1.45%)
Oct 25, 2016 19.41 19.72 19.05 19.12 5,482,763 -0.44(-2.27%)
Oct 24, 2016 19.70 19.86 19.32 19.57 5,268,177 -0.24(-1.22%)
Oct 21, 2016 20.29 20.45 19.74 19.81 8,484,766 -0.64(-3.13%)
Oct 20, 2016 19.55 20.52 19.48 20.45 11,032,629 +0.44(+2.22%)
Oct 19, 2016 20.60 20.62 19.99 20.00 8,859,441 -0.49(-2.40%)
Oct 18, 2016 20.54 20.63 20.08 20.50 8,600,462 +0.17(+0.82%)
Oct 17, 2016 20.70 20.78 19.88 20.33 9,362,253 -0.57(-2.75%)
Oct 14, 2016 21.36 21.66 20.76 20.90 12,075,111 -0.19(-0.88%)
Oct 13, 2016 21.98 22.40 20.57 21.09 28,332,250 -1.03(-4.65%)
Oct 12, 2016 21.83 22.17 21.55 22.12 4,586,137 +0.20(+0.93%)
Oct 11, 2016 22.27 22.36 21.82 21.91 7,125,696 -0.48(-2.15%)
Oct 10, 2016 23.70 23.70 22.13 22.40 12,797,870 -0.57(-2.46%)
Oct 07, 2016 23.68 23.79 22.67 22.96 13,557,877 -0.70(-2.94%)
Oct 06, 2016 23.87 24.04 23.55 23.66 4,501,326 -0.16(-0.66%)
Oct 05, 2016 23.67 23.96 23.49 23.81 6,444,501 +0.45(+1.90%)
Oct 04, 2016 23.73 23.76 23.25 23.37 6,118,296 -0.46(-1.94%)
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.