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 (%)
Oct 31, 2018 24.47 24.60 24.10 24.23 7,051,276 -0.04(-0.16%)
Oct 30, 2018 22.95 24.39 22.88 24.27 9,497,514 +1.31(+5.71%)
Oct 29, 2018 23.07 23.39 22.74 22.96 12,385,395 +0.04(+0.17%)
Oct 26, 2018 21.37 23.34 21.31 22.92 15,545,700 +1.52(+7.10%)
Oct 25, 2018 21.29 21.57 20.95 21.40 12,359,673 +0.22(+1.04%)
Oct 24, 2018 22.84 22.84 21.13 21.18 10,550,405 -1.56(-6.86%)
Oct 23, 2018 22.88 23.33 22.58 22.74 9,041,748 -0.42(-1.81%)
Oct 22, 2018 23.92 23.92 23.15 23.16 5,728,204 -0.81(-3.38%)
Oct 19, 2018 23.66 24.16 23.62 23.97 6,045,100 +0.38(+1.61%)
Oct 18, 2018 23.47 23.81 23.33 23.59 5,530,915 -0.21(-0.88%)
Oct 17, 2018 23.80 24.11 23.61 23.80 5,329,599 -0.10(-0.42%)
Oct 16, 2018 23.92 24.24 23.75 23.90 4,574,223 +0.00(+0.00%)
Oct 15, 2018 23.59 24.32 23.58 23.90 6,401,203 +0.52(+2.22%)
Oct 12, 2018 23.49 23.63 22.97 23.38 5,008,900 +0.19(+0.82%)
Oct 11, 2018 23.76 23.93 23.05 23.19 7,778,248 -0.81(-3.37%)
Oct 10, 2018 24.58 24.75 23.95 24.00 8,052,593 -0.41(-1.68%)
Oct 09, 2018 24.09 25.16 24.09 24.41 12,247,788 +0.06(+0.25%)
Oct 08, 2018 23.75 24.60 23.66 24.35 7,847,299 +0.44(+1.84%)
Oct 05, 2018 23.93 24.23 23.76 23.91 6,473,500 +0.12(+0.50%)
Oct 04, 2018 23.02 23.86 22.88 23.79 8,135,355 +0.70(+3.03%)
Oct 03, 2018 22.94 23.36 22.63 23.09 5,370,961 +0.24(+1.05%)
Oct 02, 2018 22.28 23.06 22.28 22.85 5,860,317 +0.55(+2.47%)
Oct 01, 2018 22.65 22.65 22.15 22.30 4,971,274 -0.22(-0.98%)
Sep 28, 2018 22.82 23.19 22.50 22.52 9,398,900 -0.45(-1.96%)
Sep 27, 2018 22.59 23.17 22.46 22.97 9,207,527 +0.51(+2.27%)
Sep 26, 2018 22.88 22.98 22.41 22.46 11,983,720 -0.78(-3.36%)
Sep 25, 2018 23.22 23.32 22.88 23.24 7,859,129 +0.04(+0.17%)
Sep 24, 2018 23.50 23.57 22.87 23.20 7,007,682 -0.01(-0.04%)
Sep 21, 2018 22.98 23.32 22.64 23.21 11,794,800 +0.31(+1.35%)
Sep 20, 2018 22.37 23.02 22.33 22.90 7,179,528 +0.64(+2.88%)
Sep 19, 2018 21.70 22.36 21.69 22.26 4,506,585 +0.55(+2.53%)
Sep 18, 2018 21.72 21.86 21.51 21.71 6,064,921 +0.14(+0.65%)
Sep 17, 2018 21.97 21.98 21.48 21.57 5,032,065 -0.35(-1.60%)
Sep 14, 2018 22.00 22.12 21.79 21.92 2,679,600 -0.15(-0.68%)
Sep 13, 2018 22.04 22.19 21.81 22.07 3,370,378 +0.01(+0.05%)
Sep 12, 2018 22.11 22.20 21.93 22.06 3,563,637 +0.12(+0.55%)
Sep 11, 2018 21.75 22.08 21.65 21.94 4,737,836 +0.08(+0.37%)
Sep 10, 2018 21.88 22.03 21.64 21.86 4,878,702 +0.02(+0.09%)
Sep 07, 2018 21.84 22.09 21.48 21.84 6,661,500 -0.07(-0.32%)
Sep 06, 2018 22.42 22.46 21.75 21.91 6,869,687 -0.57(-2.54%)
Sep 05, 2018 22.89 22.89 22.46 22.48 5,902,483 -0.53(-2.30%)
Sep 04, 2018 23.79 23.87 22.87 23.01 5,200,829 -0.82(-3.44%)
Aug 31, 2018 23.83 23.83 23.83 0 -0.32(-1.33%)
Aug 30, 2018 24.18 24.27 23.88 24.15 4,432,704 +0.03(+0.12%)
Aug 29, 2018 24.11 24.24 23.94 24.12 5,196,617 +0.14(+0.58%)
Aug 28, 2018 24.08 24.21 23.72 23.98 5,070,292 +0.00(+0.00%)
Aug 27, 2018 24.04 24.32 23.92 23.98 6,107,890 -0.17(-0.70%)
Aug 24, 2018 24.40 24.47 24.09 24.15 2,714,300 -0.10(-0.41%)
Aug 23, 2018 24.33 24.44 24.11 24.25 3,085,519 -0.21(-0.86%)
Aug 22, 2018 24.75 24.76 24.37 24.46 3,847,657 -0.04(-0.16%)
Aug 21, 2018 24.21 24.71 24.12 24.50 5,958,260 +0.51(+2.13%)
Aug 20, 2018 23.63 24.13 23.48 23.99 5,881,448 +0.39(+1.65%)
Aug 17, 2018 23.50 23.77 23.41 23.60 5,164,300 +0.10(+0.43%)
Aug 16, 2018 23.01 23.58 23.01 23.50 5,169,204 +0.52(+2.26%)
Aug 15, 2018 23.62 23.62 22.85 22.98 6,236,355 -0.74(-3.12%)
Aug 14, 2018 23.56 23.88 23.40 23.72 5,038,340 +0.36(+1.54%)
Aug 13, 2018 23.59 23.73 23.27 23.36 5,805,639 -0.28(-1.18%)
Aug 10, 2018 23.47 23.74 23.34 23.64 4,045,500 +0.10(+0.42%)
Aug 09, 2018 23.40 23.71 23.32 23.54 6,272,023 +0.14(+0.60%)
Aug 08, 2018 23.63 23.75 23.25 23.40 5,830,009 -0.38(-1.60%)
Aug 07, 2018 23.70 23.94 23.63 23.78 4,267,393 +0.24(+1.02%)
Aug 06, 2018 23.53 23.75 23.34 23.54 3,309,414 +0.09(+0.38%)
Aug 03, 2018 23.10 23.58 22.98 23.45 4,834,200 +0.37(+1.60%)
Aug 02, 2018 23.28 23.36 23.03 23.08 5,701,087 -0.21(-0.90%)
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.