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 (%)
Apr 30, 2019 24.54 24.58 24.03 24.49 8,272,247 -0.07(-0.27%)
Apr 29, 2019 25.36 25.46 24.46 24.56 10,818,670 -0.66(-2.63%)
Apr 26, 2019 25.36 25.62 24.84 25.22 13,013,814 +0.61(+2.50%)
Apr 25, 2019 24.80 24.90 24.47 24.61 8,600,384 -0.09(-0.38%)
Apr 24, 2019 24.98 25.06 24.61 24.70 6,056,305 -0.08(-0.31%)
Apr 23, 2019 24.94 25.21 24.73 24.78 8,184,410 +0.02(+0.08%)
Apr 22, 2019 24.92 24.96 24.54 24.76 8,511,273 +0.04(+0.15%)
Apr 18, 2019 25.55 25.55 24.67 24.72 6,295,090 -0.86(-3.37%)
Apr 17, 2019 26.08 26.08 25.49 25.58 4,714,977 -0.37(-1.42%)
Apr 16, 2019 26.02 26.06 25.71 25.95 4,482,539 +0.07(+0.26%)
Apr 15, 2019 25.71 26.16 25.71 25.89 3,672,898 +0.06(+0.22%)
Apr 12, 2019 26.02 26.13 25.72 25.83 4,717,988 +0.22(+0.85%)
Apr 11, 2019 25.60 25.72 25.28 25.61 5,544,787 -0.08(-0.29%)
Apr 10, 2019 25.79 25.85 25.54 25.69 4,689,881 +0.01(+0.04%)
Apr 09, 2019 25.56 26.08 25.37 25.68 9,627,451 +0.30(+1.19%)
Apr 08, 2019 24.84 25.41 24.83 25.37 5,383,837 +0.62(+2.48%)
Apr 05, 2019 24.48 24.76 24.25 24.76 5,024,509 +0.33(+1.36%)
Apr 04, 2019 24.19 24.49 24.14 24.43 3,405,572 +0.31(+1.29%)
Apr 03, 2019 24.61 24.61 24.07 24.12 4,789,188 -0.39(-1.58%)
Apr 02, 2019 24.62 24.74 24.27 24.50 4,283,993 +0.03(+0.12%)
Apr 01, 2019 24.90 25.01 24.44 24.48 4,065,037 -0.22(-0.88%)
Mar 29, 2019 25.11 25.13 24.61 24.69 4,719,256 -0.25(-0.99%)
Mar 28, 2019 24.78 25.04 24.78 24.94 5,261,824 +0.06(+0.23%)
Mar 27, 2019 24.76 25.01 24.66 24.88 4,278,167 -0.09(-0.34%)
Mar 26, 2019 25.31 25.32 24.85 24.97 3,435,022 +0.00(+0.00%)
Mar 25, 2019 24.50 25.10 24.39 24.97 5,278,400 +0.41(+1.66%)
Mar 22, 2019 24.90 25.06 24.53 24.56 4,861,102 -0.60(-2.37%)
Mar 21, 2019 25.03 25.25 24.96 25.16 3,844,962 +0.17(+0.68%)
Mar 20, 2019 24.55 25.23 24.46 24.99 7,471,855 +0.43(+1.73%)
Mar 19, 2019 24.80 24.92 24.49 24.56 7,152,529 +0.01(+0.04%)
Mar 18, 2019 24.63 24.87 24.47 24.55 5,466,182 +0.02(+0.08%)
Mar 15, 2019 24.49 24.66 24.31 24.53 7,950,408 -0.11(-0.46%)
Mar 14, 2019 24.64 24.97 24.55 24.65 4,307,339 +0.07(+0.27%)
Mar 13, 2019 24.31 24.64 24.06 24.58 6,509,561 +0.44(+1.80%)
Mar 12, 2019 23.68 24.14 23.60 24.14 4,584,556 +0.59(+2.49%)
Mar 11, 2019 23.43 23.65 23.36 23.56 4,277,276 +0.22(+0.93%)
Mar 08, 2019 23.64 23.66 23.21 23.34 7,014,885 -0.43(-1.79%)
Mar 07, 2019 24.16 24.16 23.70 23.77 4,965,388 -0.27(-1.14%)
Mar 06, 2019 24.23 24.33 23.96 24.04 4,698,790 -0.32(-1.32%)
Mar 05, 2019 23.98 24.38 23.84 24.36 5,351,631 +0.39(+1.62%)
Mar 04, 2019 23.88 24.07 23.71 23.97 8,215,227 +0.09(+0.40%)
Mar 01, 2019 23.50 23.88 23.50 23.88 6,218,354 +0.59(+2.52%)
Feb 28, 2019 23.49 23.55 23.23 23.29 7,495,657 -0.13(-0.57%)
Feb 27, 2019 23.73 23.90 23.42 23.43 6,517,745 -0.33(-1.39%)
Feb 26, 2019 23.65 24.08 23.60 23.76 9,145,500 +0.21(+0.88%)
Feb 25, 2019 22.97 23.89 22.90 23.55 11,059,156 +0.60(+2.60%)
Feb 22, 2019 23.03 23.83 22.50 22.95 8,943,852 -0.27(-1.14%)
Feb 21, 2019 23.52 23.76 22.97 23.22 11,334,083 -0.39(-1.64%)
Feb 20, 2019 23.82 23.89 23.45 23.61 7,359,111 -0.22(-0.91%)
Feb 19, 2019 23.83 24.09 23.75 23.82 4,785,451 -0.05(-0.20%)
Feb 15, 2019 23.58 23.89 23.41 23.87 7,982,434 +0.48(+2.06%)
Feb 14, 2019 23.20 23.57 23.11 23.39 5,282,675 +0.12(+0.53%)
Feb 13, 2019 23.36 23.49 23.08 23.26 6,779,467 -0.11(-0.49%)
Feb 12, 2019 23.19 23.56 23.11 23.38 6,164,251 +0.28(+1.23%)
Feb 11, 2019 22.57 23.17 22.37 23.09 4,542,618 +0.44(+1.92%)
Feb 08, 2019 22.41 22.66 22.20 22.66 4,168,259 +0.22(+0.97%)
Feb 07, 2019 22.74 22.85 22.32 22.44 5,304,266 -0.40(-1.74%)
Feb 06, 2019 23.30 23.32 22.79 22.84 5,876,508 -0.59(-2.50%)
Feb 05, 2019 23.46 23.73 23.38 23.43 4,244,005 -0.12(-0.52%)
Feb 04, 2019 23.54 23.63 23.35 23.55 3,302,196 -0.17(-0.72%)
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.