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 31, 2018 21.20 21.78 21.12 21.45 6,263,971 +0.15(+0.71%)
May 30, 2018 20.75 21.44 20.66 21.30 5,380,099 +0.69(+3.37%)
May 29, 2018 20.84 20.95 20.46 20.60 5,443,180 -0.52(-2.44%)
May 25, 2018 21.12 21.12 21.12 0 +0.11(+0.54%)
May 24, 2018 21.21 21.31 20.87 21.00 5,347,121 -0.38(-1.76%)
May 23, 2018 21.29 21.45 20.98 21.38 6,021,275 -0.01(-0.04%)
May 22, 2018 22.06 22.31 21.32 21.39 6,762,258 -0.58(-2.65%)
May 21, 2018 21.93 22.13 21.79 21.97 4,597,598 +0.12(+0.56%)
May 18, 2018 21.90 21.93 21.69 21.85 8,299,970 -0.07(-0.30%)
May 17, 2018 21.92 22.21 21.78 21.92 6,668,095 +0.07(+0.30%)
May 16, 2018 21.76 21.93 21.64 21.85 4,096,658 +0.08(+0.34%)
May 15, 2018 21.75 21.81 21.43 21.77 3,658,402 -0.01(-0.04%)
May 14, 2018 21.34 21.88 21.27 21.78 5,083,997 +0.56(+2.65%)
May 11, 2018 21.52 21.64 21.14 21.22 5,287,407 -0.27(-1.26%)
May 10, 2018 21.48 21.55 21.12 21.49 9,490,804 -0.13(-0.61%)
May 09, 2018 22.11 22.27 21.59 21.62 7,528,190 -0.22(-1.03%)
May 08, 2018 21.48 21.86 21.16 21.85 5,421,010 +0.30(+1.39%)
May 07, 2018 22.22 22.44 21.52 21.55 8,280,439 -0.38(-1.75%)
May 04, 2018 21.62 22.06 21.57 21.93 5,075,102 +0.33(+1.52%)
May 03, 2018 22.09 22.22 21.52 21.61 5,150,795 -0.68(-3.07%)
May 02, 2018 22.35 22.60 22.20 22.29 5,993,206 -0.15(-0.67%)
May 01, 2018 22.31 22.63 22.25 22.44 6,190,396 +0.06(+0.25%)
Apr 30, 2018 22.06 22.54 22.03 22.38 6,223,393 +0.27(+1.23%)
Apr 27, 2018 23.06 23.08 21.79 22.11 6,499,060 +0.14(+0.64%)
Apr 26, 2018 21.73 22.17 21.73 21.97 5,375,651 +0.28(+1.29%)
Apr 25, 2018 21.53 21.75 21.49 21.69 4,888,516 -0.08(-0.39%)
Apr 24, 2018 21.97 22.11 21.59 21.77 4,770,323 -0.06(-0.26%)
Apr 23, 2018 21.56 21.91 21.42 21.83 5,765,767 +0.22(+1.04%)
Apr 20, 2018 22.04 22.04 21.45 21.61 6,157,543 -0.45(-2.04%)
Apr 19, 2018 22.45 22.53 22.00 22.06 7,570,877 -0.45(-2.00%)
Apr 18, 2018 22.41 22.68 22.25 22.50 6,424,087 +0.19(+0.84%)
Apr 17, 2018 22.35 22.43 22.01 22.32 5,443,453 -0.11(-0.50%)
Apr 16, 2018 22.36 22.65 22.08 22.43 5,330,877 +0.27(+1.23%)
Apr 13, 2018 22.05 22.34 21.90 22.16 9,491,806 +0.10(+0.47%)
Apr 12, 2018 22.06 22.17 21.87 22.06 7,164,026 +0.06(+0.26%)
Apr 11, 2018 22.02 22.19 21.79 22.00 4,291,956 -0.05(-0.21%)
Apr 10, 2018 21.77 22.35 21.63 22.05 6,028,737 +0.56(+2.61%)
Apr 09, 2018 21.65 21.85 21.48 21.48 4,194,052 -0.21(-0.95%)
Apr 06, 2018 22.28 22.39 21.36 21.69 5,243,498 -0.72(-3.22%)
Apr 05, 2018 22.24 22.53 22.13 22.41 5,469,275 +0.22(+0.97%)
Apr 04, 2018 21.77 22.24 21.68 22.20 4,696,081 +0.16(+0.72%)
Apr 03, 2018 21.81 22.09 21.50 22.04 3,988,247 +0.37(+1.68%)
Apr 02, 2018 22.33 22.33 21.30 21.67 6,904,085 -0.78(-3.46%)
Mar 29, 2018 22.45 22.45 22.45 0 +0.24(+1.10%)
Mar 28, 2018 22.31 22.51 22.08 22.21 6,264,519 -0.07(-0.29%)
Mar 27, 2018 22.48 22.65 21.97 22.27 7,089,263 -0.17(-0.75%)
Mar 26, 2018 22.45 22.47 21.83 22.44 9,587,979 +0.43(+1.96%)
Mar 23, 2018 22.54 22.75 21.93 22.01 6,012,427 -0.42(-1.88%)
Mar 22, 2018 22.64 22.94 22.42 22.43 6,617,120 -0.40(-1.76%)
Mar 21, 2018 22.65 22.99 22.45 22.83 18,114,696 +0.30(+1.33%)
Mar 20, 2018 23.12 23.15 22.42 22.53 12,044,802 -0.32(-1.39%)
Mar 19, 2018 23.14 23.26 22.76 22.85 7,130,826 -0.54(-2.32%)
Mar 16, 2018 23.43 23.89 23.33 23.39 10,143,202 -0.06(-0.24%)
Mar 15, 2018 24.03 24.17 23.23 23.45 7,146,537 -0.49(-2.03%)
Mar 14, 2018 24.05 24.18 23.86 23.94 5,456,478 -0.07(-0.27%)
Mar 13, 2018 23.88 24.12 23.65 24.00 4,707,488 +0.11(+0.47%)
Mar 12, 2018 24.02 24.02 23.50 23.89 4,424,682 +0.00(+0.00%)
Mar 09, 2018 23.48 23.94 23.47 23.89 3,657,882 +0.53(+2.28%)
Mar 08, 2018 23.92 23.95 23.26 23.36 4,091,024 -0.43(-1.81%)
Mar 07, 2018 23.90 23.79 6,369,229 +0.21(+0.87%)
Mar 06, 2018 23.82 23.92 23.45 23.58 3,084,822 -0.11(-0.47%)
Mar 05, 2018 23.55 24.01 23.53 23.69 5,798,161 +0.05(+0.20%)
Mar 02, 2018 23.29 23.73 23.13 23.65 6,980,063 +0.32(+1.36%)
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.