Cabot Oil & Gas (NY: COG )

18.97 USD +0.32 (+1.72%)
Official Closing Price Updated: 7:44 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 18.86 19.11 18.18 18.97 6,253,700 +0.32(+1.72%)
Mar 04, 2021 18.72 19.23 18.38 18.65 7,905,271 -0.03(-0.16%)
Mar 03, 2021 18.90 19.07 18.67 18.68 4,701,714 -0.09(-0.48%)
Mar 02, 2021 18.92 19.27 18.75 18.77 4,787,756 -0.09(-0.48%)
Mar 01, 2021 18.65 19.01 18.31 18.86 6,303,204 +0.35(+1.89%)
Feb 26, 2021 18.89 19.06 18.06 18.51 5,675,200 -0.40(-2.12%)
Feb 25, 2021 18.98 19.24 18.74 18.91 8,331,141 -0.29(-1.51%)
Feb 24, 2021 18.47 19.30 17.96 19.20 9,805,664 +1.14(+6.31%)
Feb 23, 2021 18.49 18.49 17.37 18.06 5,204,952 -0.28(-1.53%)
Feb 22, 2021 18.59 18.93 18.27 18.34 5,161,213 -0.22(-1.19%)
Feb 19, 2021 18.20 18.72 18.16 18.56 4,375,000 +0.50(+2.77%)
Feb 18, 2021 18.49 18.58 17.93 18.06 8,392,775 -0.52(-2.80%)
Feb 17, 2021 18.45 18.76 18.00 18.58 7,560,181 +0.27(+1.47%)
Feb 16, 2021 18.62 18.75 17.96 18.31 6,500,321 +0.08(+0.44%)
Feb 12, 2021 17.30 18.26 17.27 18.23 3,433,500 +0.82(+4.71%)
Feb 11, 2021 17.86 17.96 17.17 17.41 4,800,317 -0.40(-2.25%)
Feb 10, 2021 17.63 17.84 17.42 17.81 5,471,561 +0.32(+1.83%)
Feb 09, 2021 17.62 17.74 17.27 17.49 7,108,611 -0.32(-1.80%)
Feb 08, 2021 17.68 17.92 17.42 17.81 5,944,322 +0.25(+1.42%)
Feb 05, 2021 19.00 19.08 17.56 17.56 12,536,600 -1.31(-6.94%)
Feb 04, 2021 18.99 19.12 18.76 18.87 4,326,247 -0.07(-0.37%)
Feb 03, 2021 18.12 19.15 18.12 18.94 4,955,002 +0.67(+3.67%)
Feb 02, 2021 19.09 19.10 18.26 18.27 4,339,073 -0.34(-1.83%)
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.