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%)
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.