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, 2018 21.69 21.82 20.91 21.09 9,156,571 -0.57(-2.61%)
Dec 28, 2018 22.44 22.54 21.44 21.65 8,140,328 -0.77(-3.45%)
Dec 27, 2018 21.96 22.44 21.41 22.43 7,624,044 +0.17(+0.76%)
Dec 26, 2018 21.11 22.28 20.88 22.26 6,867,355 +1.35(+6.45%)
Dec 24, 2018 21.34 21.52 20.85 20.91 3,829,564 -0.61(-2.85%)
Dec 21, 2018 21.10 21.65 20.98 21.52 11,960,671 +0.36(+1.69%)
Dec 20, 2018 21.11 21.80 20.96 21.16 10,256,443 -0.12(-0.58%)
Dec 19, 2018 21.56 22.02 21.28 21.28 9,560,620 -0.37(-1.70%)
Dec 18, 2018 21.21 21.81 21.12 21.65 7,864,014 +0.32(+1.50%)
Dec 17, 2018 21.73 21.99 21.21 21.33 9,881,183 -0.66(-3.00%)
Dec 14, 2018 22.45 22.54 21.69 21.99 11,999,252 -0.76(-3.36%)
Dec 13, 2018 23.11 23.25 22.62 22.76 8,508,578 -0.31(-1.35%)
Dec 12, 2018 23.73 24.06 23.03 23.07 8,470,212 -0.70(-2.94%)
Dec 11, 2018 24.11 24.19 23.66 23.77 5,657,856 -0.09(-0.40%)
Dec 10, 2018 23.65 24.52 23.26 23.86 7,769,290 +0.06(+0.24%)
Dec 07, 2018 24.06 24.25 23.62 23.80 8,551,468 +0.02(+0.08%)
Dec 06, 2018 23.44 23.79 22.95 23.79 10,892,038 +0.10(+0.44%)
Dec 04, 2018 23.76 24.16 23.44 23.68 7,982,083 +0.18(+0.76%)
Dec 03, 2018 23.67 23.78 22.91 23.50 7,493,513 -0.24(-0.99%)
Nov 30, 2018 23.17 23.82 23.16 23.74 7,522,718 +0.44(+1.90%)
Nov 29, 2018 23.46 23.62 22.93 23.29 6,467,062 -0.20(-0.84%)
Nov 28, 2018 22.85 23.51 22.81 23.49 5,487,634 +0.60(+2.64%)
Nov 27, 2018 23.48 23.56 22.82 22.89 9,572,460 -0.67(-2.84%)
Nov 26, 2018 24.26 24.42 23.53 23.56 6,294,972 -0.58(-2.42%)
Nov 23, 2018 23.73 24.32 23.71 24.14 2,487,081 -0.18(-0.74%)
Nov 21, 2018 24.32 24.32 24.32 0 +0.46(+1.94%)
Nov 20, 2018 23.84 24.19 23.53 23.86 7,079,370 -0.48(-1.98%)
Nov 19, 2018 24.43 24.72 24.05 24.34 9,213,423 +0.06(+0.23%)
Nov 16, 2018 24.38 24.60 24.17 24.29 6,388,719 +0.09(+0.39%)
Nov 15, 2018 23.43 24.37 23.34 24.19 7,999,815 -0.19(-0.77%)
Nov 14, 2018 25.79 25.85 24.21 24.38 13,090,372 -0.61(-2.45%)
Nov 13, 2018 24.59 25.45 24.36 24.99 14,852,716 +1.04(+4.33%)
Nov 12, 2018 24.40 24.57 23.89 23.95 8,870,697 -0.21(-0.86%)
Nov 09, 2018 23.67 24.65 23.58 24.16 8,053,097 +0.36(+1.51%)
Nov 08, 2018 23.89 24.20 23.62 23.80 5,818,345 -0.23(-0.94%)
Nov 07, 2018 24.69 24.74 23.83 24.03 4,850,326 -0.30(-1.24%)
Nov 06, 2018 24.33 24.59 24.09 24.33 5,533,233 -0.12(-0.50%)
Nov 05, 2018 24.10 24.70 23.93 24.45 11,597,065 +1.35(+5.87%)
Nov 02, 2018 22.91 23.11 22.40 23.10 8,712,297 +0.19(+0.82%)
Nov 01, 2018 22.92 23.15 22.41 22.91 7,402,179 +0.11(+0.50%)
Oct 31, 2018 23.02 23.15 22.68 22.80 7,493,908 -0.04(-0.17%)
Oct 30, 2018 21.59 22.95 21.53 22.84 10,093,705 +1.23(+5.71%)
Oct 29, 2018 21.71 22.01 21.40 21.60 13,162,868 +0.04(+0.17%)
Oct 26, 2018 20.11 21.96 20.05 21.57 16,521,556 +1.43(+7.10%)
Oct 25, 2018 20.03 20.30 19.71 20.14 13,135,532 +0.21(+1.04%)
Oct 24, 2018 21.49 21.49 19.88 19.93 11,212,690 -1.47(-6.86%)
Oct 23, 2018 21.53 21.95 21.25 21.40 9,609,329 -0.40(-1.81%)
Oct 22, 2018 22.51 22.51 21.78 21.79 6,087,783 -0.76(-3.38%)
Oct 19, 2018 22.26 22.73 22.22 22.55 6,424,571 +0.36(+1.61%)
Oct 18, 2018 22.08 22.40 21.95 22.20 5,878,109 -0.20(-0.88%)
Oct 17, 2018 22.39 22.68 22.22 22.39 5,664,156 -0.09(-0.42%)
Oct 16, 2018 22.51 22.81 22.34 22.49 4,861,362 +0.00(+0.00%)
Oct 15, 2018 22.20 22.88 22.19 22.49 6,803,028 +0.49(+2.22%)
Oct 12, 2018 22.10 22.23 21.61 22.00 5,323,325 +0.18(+0.82%)
Oct 11, 2018 22.36 22.52 21.69 21.82 8,266,515 -0.76(-3.37%)
Oct 10, 2018 23.13 23.29 22.54 22.58 8,558,082 -0.39(-1.68%)
Oct 09, 2018 22.67 23.67 22.67 22.97 13,016,623 +0.06(+0.25%)
Oct 08, 2018 22.35 23.15 22.26 22.91 8,339,900 +0.41(+1.84%)
Oct 05, 2018 22.52 22.80 22.36 22.50 6,879,863 +0.11(+0.50%)
Oct 04, 2018 21.66 22.45 21.53 22.38 8,646,039 +0.66(+3.03%)
Oct 03, 2018 21.59 21.98 21.29 21.73 5,708,114 +0.23(+1.05%)
Oct 02, 2018 20.96 21.70 20.96 21.50 6,228,189 +0.52(+2.47%)
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.