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 (%)
Jul 31, 2019 18.30 18.41 18.03 18.19 16,139,351 -0.16(-0.88%)
Jul 30, 2019 18.12 18.49 18.10 18.35 15,731,389 +0.19(+1.05%)
Jul 29, 2019 18.36 18.57 18.04 18.16 15,948,053 -0.03(-0.16%)
Jul 26, 2019 19.50 19.50 18.08 18.19 23,861,260 -2.50(-12.07%)
Jul 25, 2019 21.08 21.26 20.61 20.69 6,550,718 -0.30(-1.45%)
Jul 24, 2019 21.20 21.27 20.95 20.99 4,530,495 -0.15(-0.72%)
Jul 23, 2019 21.13 21.25 20.94 21.14 4,484,532 +0.01(+0.04%)
Jul 22, 2019 21.25 21.34 20.92 21.13 4,319,030 -0.06(-0.27%)
Jul 19, 2019 21.30 21.42 21.17 21.19 4,361,976 -0.08(-0.36%)
Jul 18, 2019 21.19 21.43 21.19 21.27 4,843,372 +0.01(+0.04%)
Jul 17, 2019 22.01 22.05 21.22 21.26 7,045,154 -0.82(-3.70%)
Jul 16, 2019 22.28 22.36 21.90 22.07 4,649,018 -0.25(-1.11%)
Jul 15, 2019 22.59 22.73 22.31 22.32 5,603,988 -0.47(-2.04%)
Jul 12, 2019 22.73 22.84 22.61 22.79 3,055,373 +0.18(+0.80%)
Jul 11, 2019 22.84 22.84 22.35 22.61 3,166,444 -0.21(-0.92%)
Jul 10, 2019 22.79 22.90 22.59 22.81 3,697,548 +0.09(+0.42%)
Jul 09, 2019 22.60 22.80 22.31 22.72 4,956,284 +0.09(+0.38%)
Jul 08, 2019 22.50 22.71 22.37 22.63 5,417,663 +0.19(+0.85%)
Jul 05, 2019 22.34 22.50 22.18 22.44 4,358,605 +0.10(+0.47%)
Jul 03, 2019 21.99 22.45 21.91 22.34 4,735,155 +0.48(+2.22%)
Jul 02, 2019 22.05 22.19 21.80 21.86 6,870,107 +0.01(+0.04%)
Jul 01, 2019 21.99 22.10 21.68 21.85 5,795,198 +0.05(+0.22%)
Jun 28, 2019 21.47 21.80 21.47 21.80 6,524,584 +0.28(+1.32%)
Jun 27, 2019 21.45 21.67 21.30 21.51 5,426,033 +0.03(+0.13%)
Jun 26, 2019 21.88 22.02 21.36 21.49 7,109,804 -0.31(-1.44%)
Jun 25, 2019 21.93 22.05 21.77 21.80 5,940,402 -0.26(-1.16%)
Jun 24, 2019 22.25 22.39 22.02 22.05 6,573,084 -0.19(-0.85%)
Jun 21, 2019 22.34 22.41 22.11 22.24 7,746,186 -0.15(-0.68%)
Jun 20, 2019 23.08 23.20 22.34 22.40 7,447,438 -0.46(-1.99%)
Jun 19, 2019 22.59 22.96 22.39 22.85 6,639,034 +0.18(+0.80%)
Jun 18, 2019 23.03 23.10 22.61 22.67 5,993,304 -0.11(-0.50%)
Jun 17, 2019 22.48 22.83 22.39 22.79 7,370,771 +0.22(+0.97%)
Jun 14, 2019 22.76 22.91 22.53 22.57 5,123,502 -0.12(-0.54%)
Jun 13, 2019 22.71 22.94 22.38 22.69 4,476,665 +0.17(+0.76%)
Jun 12, 2019 22.64 22.75 22.33 22.52 7,639,725 -0.26(-1.13%)
Jun 11, 2019 23.00 23.12 22.50 22.78 7,187,144 -0.18(-0.79%)
Jun 10, 2019 24.13 24.17 22.87 22.96 9,249,002 -1.20(-4.95%)
Jun 07, 2019 24.28 24.54 24.06 24.15 8,049,743 +0.01(+0.04%)
Jun 06, 2019 24.05 24.30 23.95 24.14 5,710,082 +0.14(+0.59%)
Jun 05, 2019 24.34 24.37 23.71 24.00 4,965,602 -0.19(-0.78%)
Jun 04, 2019 24.04 24.42 23.96 24.19 6,940,687 +0.18(+0.75%)
Jun 03, 2019 23.79 24.04 23.72 24.01 5,959,866 +0.26(+1.08%)
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%)
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.