Cabot Oil & Gas (NY: COG )

17.77 USD -0.26 (-1.44%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 17.97 17.97 17.53 17.77 3,298,106 -0.26(-1.44%)
Nov 24, 2020 17.94 18.14 17.63 18.03 4,980,127 +0.40(+2.27%)
Nov 23, 2020 17.16 17.65 17.05 17.63 4,953,865 +0.56(+3.28%)
Nov 20, 2020 17.15 17.35 16.90 17.07 4,498,100 -0.11(-0.64%)
Nov 19, 2020 16.53 17.23 16.29 17.18 6,767,502 +0.44(+2.63%)
Nov 18, 2020 17.30 17.43 16.73 16.74 5,634,487 -0.44(-2.56%)
Nov 17, 2020 16.95 17.25 16.90 17.18 4,028,497 +0.13(+0.76%)
Nov 16, 2020 17.59 17.67 16.70 17.05 7,033,686 -0.57(-3.23%)
Nov 13, 2020 17.06 17.71 17.05 17.62 4,713,000 +0.71(+4.20%)
Nov 12, 2020 17.05 17.36 16.68 16.91 3,451,278 -0.37(-2.14%)
Nov 11, 2020 17.39 17.50 17.00 17.28 4,404,263 +0.09(+0.52%)
Nov 10, 2020 16.78 17.21 16.41 17.19 5,574,752 +0.54(+3.24%)
Nov 09, 2020 17.07 17.48 15.76 16.65 11,007,295 +0.21(+1.28%)
Nov 06, 2020 16.58 17.05 16.26 16.44 5,567,800 -0.01(-0.06%)
Nov 05, 2020 16.12 17.02 16.12 16.45 6,627,275 +0.44(+2.75%)
Nov 04, 2020 16.73 16.78 16.00 16.01 7,653,824 -0.79(-4.70%)
Nov 03, 2020 17.54 17.87 16.79 16.80 5,440,085 -0.62(-3.56%)
Nov 02, 2020 17.99 18.02 17.08 17.42 8,029,434 -0.37(-2.08%)
Oct 30, 2020 17.98 18.39 17.21 17.79 7,502,900 -0.60(-3.26%)
Oct 29, 2020 17.90 18.43 17.64 18.39 5,301,778 +0.22(+1.21%)
Oct 28, 2020 18.74 18.91 18.15 18.17 6,783,350 -0.92(-4.82%)
Oct 27, 2020 19.20 19.35 18.97 19.09 4,243,921 -0.25(-1.29%)
Oct 26, 2020 19.85 19.85 19.09 19.34 4,665,000 -0.34(-1.73%)
Oct 23, 2020 20.20 20.25 19.58 19.68 5,681,300 -0.49(-2.43%)
Oct 22, 2020 19.22 20.33 19.17 20.17 7,587,180 +0.99(+5.16%)
Oct 21, 2020 19.30 19.80 19.04 19.18 5,539,102 -0.09(-0.47%)
Oct 20, 2020 19.15 19.51 19.08 19.27 2,938,156 +0.19(+1.00%)
Oct 19, 2020 19.22 19.39 18.86 19.08 3,327,663 -0.02(-0.10%)
Oct 16, 2020 19.39 19.59 19.08 19.10 2,906,000 -0.37(-1.90%)
Oct 15, 2020 19.27 19.58 19.03 19.47 3,409,325 +0.28(+1.46%)
Oct 14, 2020 19.16 19.33 18.99 19.19 4,078,907 -0.11(-0.57%)
Oct 13, 2020 19.56 19.87 19.16 19.30 6,068,650 -0.27(-1.38%)
Oct 12, 2020 18.90 19.66 18.71 19.57 4,950,914 +0.64(+3.38%)
Oct 09, 2020 18.75 18.97 18.42 18.93 4,311,300 +0.44(+2.38%)
Oct 08, 2020 18.11 18.52 18.03 18.49 4,257,789 +0.23(+1.26%)
Oct 07, 2020 17.84 18.37 17.72 18.26 4,793,121 +0.65(+3.69%)
Oct 06, 2020 17.91 18.17 17.58 17.61 3,715,870 -0.13(-0.73%)
Oct 05, 2020 17.20 17.77 17.05 17.74 3,835,705 +0.73(+4.29%)
Oct 02, 2020 16.47 17.21 16.41 17.01 4,434,800 +0.16(+0.95%)
Oct 01, 2020 17.26 17.48 16.82 16.85 5,552,200 -0.51(-2.94%)
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 17.33 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 18.74 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%)
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.