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 29, 2020 18.73 19.54 18.60 19.26 8,529,626 +0.50(+2.69%)
May 28, 2020 19.63 20.23 18.65 18.76 5,981,106 -0.98(-4.97%)
May 27, 2020 19.11 19.82 19.07 19.74 6,468,103 +0.83(+4.42%)
May 26, 2020 18.51 19.16 18.33 18.90 5,587,437 +0.55(+3.02%)
May 22, 2020 18.07 18.42 17.71 18.35 4,083,067 +0.26(+1.45%)
May 21, 2020 18.35 18.50 17.93 18.09 7,958,413 -0.27(-1.48%)
May 20, 2020 17.85 18.45 17.65 18.36 6,393,302 +0.68(+3.84%)
May 19, 2020 18.00 18.22 17.68 17.68 4,286,105 -0.25(-1.41%)
May 18, 2020 18.30 18.56 17.72 17.93 5,704,817 +0.21(+1.20%)
May 15, 2020 18.06 18.19 17.67 17.72 4,134,877 -0.39(-2.14%)
May 14, 2020 17.98 18.44 17.67 18.11 5,606,256 -0.12(-0.64%)
May 13, 2020 18.30 18.48 17.92 18.22 5,046,301 -0.13(-0.69%)
May 12, 2020 18.72 18.97 18.34 18.35 5,284,882 -0.34(-1.81%)
May 11, 2020 19.68 19.92 18.62 18.69 5,073,211 -1.12(-5.66%)
May 08, 2020 19.39 19.85 19.39 19.81 3,629,084 +0.51(+2.65%)
May 07, 2020 19.13 19.61 19.10 19.30 5,636,664 +0.37(+1.94%)
May 06, 2020 19.66 19.71 18.88 18.93 5,428,548 -0.76(-3.87%)
May 05, 2020 19.94 20.24 19.60 19.69 5,424,935 +0.13(+0.64%)
May 04, 2020 19.82 20.10 19.08 19.57 6,670,279 +0.04(+0.20%)
May 01, 2020 19.95 20.20 18.58 19.53 8,344,367 -1.35(-6.48%)
Apr 30, 2020 20.30 21.23 19.96 20.88 9,163,518 +0.82(+4.09%)
Apr 29, 2020 19.92 20.48 19.53 20.06 5,888,344 +0.22(+1.12%)
Apr 28, 2020 20.63 20.63 19.60 19.84 6,670,042 -0.53(-2.61%)
Apr 27, 2020 19.76 20.61 19.60 20.37 6,446,129 +0.63(+3.18%)
Apr 24, 2020 19.82 20.05 19.45 19.74 9,482,649 +0.39(+2.00%)
Apr 23, 2020 20.39 20.39 19.15 19.35 9,886,203 -0.66(-3.28%)
Apr 22, 2020 20.62 20.82 19.87 20.01 7,569,181 -0.30(-1.47%)
Apr 21, 2020 20.76 21.47 20.02 20.31 8,422,170 -0.38(-1.82%)
Apr 20, 2020 19.63 21.38 19.59 20.69 9,480,765 +0.44(+2.19%)
Apr 17, 2020 19.01 20.26 18.78 20.24 9,341,205 +1.59(+8.54%)
Apr 16, 2020 19.41 20.04 18.47 18.65 8,208,445 -0.66(-3.40%)
Apr 15, 2020 18.42 19.36 18.33 19.31 7,365,345 +0.43(+2.30%)
Apr 14, 2020 18.49 19.13 18.19 18.87 6,153,611 +0.54(+2.95%)
Apr 13, 2020 18.74 19.27 18.08 18.33 5,282,328 +0.10(+0.53%)
Apr 09, 2020 18.35 18.98 17.86 18.23 7,468,367 -0.30(-1.62%)
Apr 08, 2020 17.96 18.61 17.24 18.53 5,310,566 +0.78(+4.41%)
Apr 07, 2020 17.82 18.28 17.27 17.75 7,860,353 +0.10(+0.55%)
Apr 06, 2020 16.88 18.05 16.61 17.65 6,994,930 +0.90(+5.36%)
Apr 03, 2020 16.45 16.97 16.15 16.76 9,433,983 +0.63(+3.89%)
Apr 02, 2020 16.32 17.24 14.90 16.13 15,454,370 +0.06(+0.36%)
Apr 01, 2020 16.30 16.96 15.71 16.07 9,316,193 -0.53(-3.20%)
Mar 31, 2020 17.19 17.32 16.15 16.60 9,878,105 -0.31(-1.83%)
Mar 30, 2020 15.46 17.09 15.46 16.91 9,154,034 +1.23(+7.82%)
Mar 27, 2020 15.93 16.52 15.50 15.68 10,725,306 -0.61(-3.73%)
Mar 26, 2020 16.04 17.32 15.55 16.29 9,262,521 +0.40(+2.49%)
Mar 25, 2020 15.93 16.92 15.41 15.90 9,250,209 +0.11(+0.67%)
Mar 24, 2020 14.05 15.94 13.70 15.79 9,829,764 +2.13(+15.63%)
Mar 23, 2020 14.58 14.67 12.71 13.66 9,701,416 -0.75(-5.23%)
Mar 20, 2020 16.18 16.21 14.33 14.41 11,794,213 -1.92(-11.77%)
Mar 19, 2020 18.07 18.19 15.77 16.33 13,184,054 -1.54(-8.59%)
Mar 18, 2020 17.95 18.57 16.90 17.87 16,530,449 -0.57(-3.09%)
Mar 17, 2020 16.90 19.09 16.87 18.44 17,036,850 +1.91(+11.57%)
Mar 16, 2020 16.50 19.83 16.32 16.52 21,020,674 -1.22(-6.86%)
Mar 13, 2020 15.93 18.11 15.67 17.74 20,867,338 +2.25(+14.53%)
Mar 12, 2020 15.39 16.75 14.73 15.49 25,228,384 -0.16(-1.05%)
Mar 11, 2020 16.07 16.41 15.49 15.65 16,412,822 -0.71(-4.31%)
Mar 10, 2020 16.00 17.02 15.21 16.36 23,406,264 +0.05(+0.30%)
Mar 09, 2020 15.51 18.49 15.51 16.31 49,156,816 +0.50(+3.18%)
Mar 06, 2020 14.01 16.09 13.99 15.81 23,389,410 +1.40(+9.72%)
Mar 05, 2020 14.07 14.42 14.03 14.41 10,493,986 -0.02(-0.13%)
Mar 04, 2020 14.47 14.51 13.94 14.43 10,640,702 +0.14(+1.01%)
Mar 03, 2020 14.00 14.53 13.78 14.28 13,084,288 +0.23(+1.65%)
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.