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, 2019 23.62 24.08 23.60 23.75 4,895,887 -0.14(-0.60%)
May 30, 2019 23.89 24.07 23.64 23.90 5,372,877 -0.09(-0.40%)
May 29, 2019 24.12 24.26 23.89 23.99 8,126,808 -0.41(-1.67%)
May 28, 2019 24.31 24.49 24.16 24.40 11,358,130 +0.00(+0.00%)
May 24, 2019 24.35 24.52 24.11 24.40 6,481,399 +0.09(+0.35%)
May 23, 2019 24.94 24.99 24.21 24.31 10,340,875 -0.94(-3.72%)
May 22, 2019 25.89 25.94 25.13 25.25 7,471,206 -0.71(-2.74%)
May 21, 2019 25.24 26.03 25.05 25.97 8,017,429 +0.85(+3.40%)
May 20, 2019 24.93 25.18 24.85 25.11 5,866,917 +0.27(+1.07%)
May 17, 2019 24.75 25.04 24.73 24.85 6,266,318 -0.09(-0.38%)
May 16, 2019 25.12 25.31 24.85 24.94 5,760,445 -0.09(-0.34%)
May 15, 2019 24.76 25.15 24.71 25.03 4,793,759 +0.06(+0.23%)
May 14, 2019 24.51 25.14 24.48 24.97 5,644,563 +0.52(+2.14%)
May 13, 2019 24.41 24.52 24.18 24.45 5,820,352 -0.11(-0.46%)
May 10, 2019 24.52 24.68 24.25 24.56 5,313,378 +0.02(+0.08%)
May 09, 2019 24.09 24.57 24.06 24.54 5,881,865 +0.34(+1.41%)
May 08, 2019 24.11 24.52 24.03 24.20 5,581,214 +0.08(+0.31%)
May 07, 2019 24.01 24.28 23.82 24.13 6,511,044 +0.03(+0.12%)
May 06, 2019 23.79 24.18 23.70 24.10 6,071,973 +0.09(+0.39%)
May 03, 2019 23.87 24.24 23.72 24.00 6,031,060 +0.25(+1.04%)
May 02, 2019 23.86 24.11 23.71 23.76 7,445,529 -0.26(-1.06%)
May 01, 2019 24.57 24.60 23.85 24.01 7,249,470 -0.48(-1.97%)
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%)
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.