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 (%)
Sep 30, 2020 17.65 17.75 17.18 17.36 4,253,402 -0.28(-1.59%)
Sep 29, 2020 17.86 18.04 17.32 17.64 5,966,465 -0.43(-2.38%)
Sep 28, 2020 18.24 18.29 18.04 18.07 3,393,444 -0.05(-0.28%)
Sep 25, 2020 18.47 18.64 18.02 18.12 4,273,900 -0.62(-3.31%)
Sep 24, 2020 18.73 19.05 18.54 18.74 4,266,111 +0.09(+0.48%)
Sep 23, 2020 19.56 19.59 18.62 18.65 4,098,098 -0.76(-3.92%)
Sep 22, 2020 19.38 19.82 19.30 19.41 4,695,923 -0.04(-0.21%)
Sep 21, 2020 19.16 19.47 19.03 19.45 4,925,837 +0.06(+0.31%)
Sep 18, 2020 19.44 19.73 19.20 19.39 6,629,200 -0.02(-0.10%)
Sep 17, 2020 19.00 19.41 18.73 19.41 6,384,394 +0.11(+0.57%)
Sep 16, 2020 18.96 19.51 18.88 19.30 4,470,591 +0.62(+3.32%)
Sep 15, 2020 18.70 18.84 18.41 18.68 3,890,580 +0.07(+0.38%)
Sep 14, 2020 18.34 18.80 18.28 18.61 3,990,251 +0.37(+2.03%)
Sep 11, 2020 18.29 18.39 18.02 18.24 3,878,400 +0.04(+0.22%)
Sep 10, 2020 18.67 18.70 18.15 18.20 4,819,140 -0.38(-2.05%)
Sep 09, 2020 18.05 18.62 17.95 18.58 4,877,067 +0.70(+3.91%)
Sep 08, 2020 18.05 18.20 17.44 17.88 6,191,751 -0.45(-2.45%)
Sep 04, 2020 18.24 18.48 18.01 18.33 4,430,300 +0.19(+1.05%)
Sep 03, 2020 18.20 18.70 18.02 18.14 4,000,858 -0.03(-0.17%)
Sep 02, 2020 18.47 18.56 18.11 18.17 4,730,294 -0.42(-2.26%)
Sep 01, 2020 18.57 18.81 18.11 18.59 4,683,216 -0.38(-2.00%)
Aug 31, 2020 18.85 19.05 18.56 18.97 4,812,575 +0.02(+0.11%)
Aug 28, 2020 19.10 19.14 18.82 18.95 2,812,100 -0.12(-0.63%)
Aug 27, 2020 18.78 19.11 18.74 19.07 2,978,093 +0.39(+2.09%)
Aug 26, 2020 19.19 19.19 18.55 18.68 4,823,414 -0.61(-3.16%)
Aug 25, 2020 19.56 19.68 19.10 19.29 3,520,391 -0.22(-1.13%)
Aug 24, 2020 19.53 19.75 19.31 19.51 4,082,995 -0.01(-0.05%)
Aug 21, 2020 19.41 19.56 19.09 19.52 3,573,500 +0.15(+0.77%)
Aug 20, 2020 19.99 19.99 19.37 19.37 3,922,913 -0.73(-3.63%)
Aug 19, 2020 19.89 20.36 19.67 20.10 3,476,851 +0.21(+1.06%)
Aug 18, 2020 20.34 20.52 19.87 19.89 4,730,011 -0.27(-1.34%)
Aug 17, 2020 20.08 20.20 19.74 20.16 3,110,829 +0.12(+0.60%)
Aug 14, 2020 19.37 20.27 19.19 20.04 3,379,900 +0.69(+3.57%)
Aug 13, 2020 19.78 19.81 19.21 19.35 4,880,042 -0.46(-2.32%)
Aug 12, 2020 19.87 20.09 19.59 19.81 4,209,178 +0.08(+0.41%)
Aug 11, 2020 20.79 20.87 19.61 19.73 6,780,027 -0.85(-4.13%)
Aug 10, 2020 20.67 21.34 20.55 20.58 6,619,500 -0.01(-0.05%)
Aug 07, 2020 20.07 20.63 19.85 20.59 5,021,800 +0.76(+3.83%)
Aug 06, 2020 19.60 20.14 19.55 19.83 4,186,661 +0.21(+1.07%)
Aug 05, 2020 19.95 19.95 19.23 19.62 4,981,920 -0.01(-0.05%)
Aug 04, 2020 19.17 19.69 18.73 19.63 5,705,415 +0.51(+2.67%)
Aug 03, 2020 18.93 19.45 18.69 19.12 6,412,142 +0.42(+2.25%)
Jul 31, 2020 17.99 18.95 17.85 18.70 7,529,200 +0.56(+3.09%)
Jul 30, 2020 18.39 18.49 17.98 18.14 4,379,700 -0.34(-1.84%)
Jul 29, 2020 18.25 18.49 17.87 18.48 4,044,224 +0.21(+1.15%)
Jul 28, 2020 18.22 18.61 17.99 18.27 5,064,090 +0.30(+1.67%)
Jul 27, 2020 18.89 18.90 17.85 17.97 5,690,410 -1.07(-5.62%)
Jul 24, 2020 19.13 19.54 19.02 19.04 3,715,700 -0.15(-0.78%)
Jul 23, 2020 18.57 19.41 18.51 19.19 4,456,594 +0.71(+3.84%)
Jul 22, 2020 18.34 18.58 17.93 18.48 3,527,868 -0.05(-0.27%)
Jul 21, 2020 17.59 18.72 17.58 18.53 4,652,952 +0.69(+3.87%)
Jul 20, 2020 17.94 18.11 17.78 17.84 4,085,125 -0.10(-0.56%)
Jul 17, 2020 17.85 18.19 17.82 17.94 4,903,700 +0.23(+1.30%)
Jul 16, 2020 17.77 18.11 17.60 17.71 3,157,853 -0.14(-0.78%)
Jul 15, 2020 17.72 17.90 17.38 17.85 3,846,032 +0.41(+2.35%)
Jul 14, 2020 17.05 17.70 16.97 17.44 4,962,752 +0.36(+2.11%)
Jul 13, 2020 17.54 17.59 17.03 17.08 4,547,471 -0.52(-2.95%)
Jul 10, 2020 17.09 17.67 17.09 17.60 4,395,300 +0.57(+3.35%)
Jul 09, 2020 17.59 17.71 17.02 17.03 3,637,111 -0.52(-2.96%)
Jul 08, 2020 18.10 18.15 17.43 17.55 4,494,258 -0.53(-2.93%)
Jul 07, 2020 17.85 18.55 17.73 18.08 5,413,172 +0.16(+0.89%)
Jul 06, 2020 18.00 18.15 17.69 17.92 4,701,265 +0.18(+1.01%)
Jul 02, 2020 17.28 17.95 17.27 17.74 4,322,900 +0.74(+4.35%)
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.