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 (%)
Nov 29, 2019 15.37 15.51 15.21 15.29 4,138,950 -0.30(-1.91%)
Nov 27, 2019 15.35 15.76 15.28 15.59 11,797,463 +0.23(+1.50%)
Nov 26, 2019 16.00 16.04 15.27 15.36 14,934,883 -0.65(-4.07%)
Nov 25, 2019 15.44 16.13 15.43 16.01 9,267,108 +0.29(+1.83%)
Nov 22, 2019 15.50 15.87 15.28 15.73 12,283,969 +0.33(+2.12%)
Nov 21, 2019 15.74 15.79 15.31 15.40 10,317,234 -0.33(-2.07%)
Nov 20, 2019 16.12 16.19 15.65 15.73 9,476,374 -0.49(-3.02%)
Nov 19, 2019 16.48 16.57 16.17 16.22 8,352,825 -0.26(-1.57%)
Nov 18, 2019 17.32 17.37 16.41 16.47 8,745,090 -0.96(-5.50%)
Nov 15, 2019 17.09 17.48 16.88 17.43 8,789,629 +0.31(+1.79%)
Nov 14, 2019 17.09 17.32 17.05 17.13 5,430,412 -0.05(-0.28%)
Nov 13, 2019 17.04 17.27 17.02 17.17 6,051,661 +0.10(+0.56%)
Nov 12, 2019 17.09 17.12 16.92 17.08 8,779,983 +0.06(+0.34%)
Nov 11, 2019 17.28 17.41 16.98 17.02 6,351,227 -0.60(-3.43%)
Nov 08, 2019 17.48 17.78 17.43 17.63 4,745,311 +0.01(+0.05%)
Nov 07, 2019 17.75 17.83 17.42 17.62 7,315,235 -0.02(-0.11%)
Nov 06, 2019 17.25 17.84 17.18 17.64 7,024,862 +0.26(+1.49%)
Nov 05, 2019 17.96 18.09 17.33 17.38 12,055,625 -0.52(-2.90%)
Nov 04, 2019 17.85 18.14 17.75 17.89 8,496,236 +0.31(+1.74%)
Nov 01, 2019 17.78 17.88 17.55 17.59 7,277,416 -0.20(-1.13%)
Oct 31, 2019 17.67 17.86 17.44 17.79 7,041,597 +0.14(+0.81%)
Oct 30, 2019 18.24 18.24 17.61 17.65 6,766,146 -0.45(-2.48%)
Oct 29, 2019 17.34 18.26 17.26 18.09 7,508,436 +0.81(+4.69%)
Oct 28, 2019 17.64 18.14 17.28 17.28 7,456,553 -0.67(-3.72%)
Oct 25, 2019 17.67 18.46 17.49 17.95 9,873,455 +0.33(+1.90%)
Oct 24, 2019 17.75 17.76 17.22 17.62 8,252,695 -0.06(-0.32%)
Oct 23, 2019 17.64 17.91 17.41 17.68 8,657,697 +0.00(+0.00%)
Oct 22, 2019 17.40 17.95 17.39 17.68 6,992,318 +0.26(+1.48%)
Oct 21, 2019 17.07 17.47 16.84 17.42 7,206,449 +0.29(+1.67%)
Oct 18, 2019 17.10 17.37 17.10 17.13 4,399,728 +0.05(+0.28%)
Oct 17, 2019 17.13 17.21 16.87 17.08 5,038,070 +0.05(+0.28%)
Oct 16, 2019 17.06 17.33 17.01 17.04 4,543,651 -0.13(-0.78%)
Oct 15, 2019 16.79 17.50 16.75 17.17 6,955,201 +0.38(+2.27%)
Oct 14, 2019 16.76 16.80 16.49 16.79 5,370,940 +0.03(+0.17%)
Oct 11, 2019 16.89 17.04 16.75 16.76 4,688,712 +0.05(+0.29%)
Oct 10, 2019 16.58 16.76 16.42 16.71 4,623,174 +0.16(+0.98%)
Oct 09, 2019 16.97 17.04 16.46 16.55 7,502,816 -0.33(-1.98%)
Oct 08, 2019 17.19 17.26 16.75 16.88 8,239,730 -0.46(-2.64%)
Oct 07, 2019 17.17 17.41 16.83 17.34 6,631,588 +0.18(+1.06%)
Oct 04, 2019 16.74 17.20 16.74 17.16 6,570,463 +0.30(+1.75%)
Oct 03, 2019 16.27 16.88 16.23 16.86 7,399,955 +0.52(+3.15%)
Oct 02, 2019 16.68 16.86 16.31 16.35 10,294,365 -0.43(-2.56%)
Oct 01, 2019 16.84 16.99 16.66 16.78 6,589,257 +0.01(+0.06%)
Sep 30, 2019 16.73 17.03 16.58 16.77 8,581,802 +0.04(+0.23%)
Sep 27, 2019 16.23 16.80 16.21 16.73 8,138,920 +0.34(+2.10%)
Sep 26, 2019 16.69 16.72 16.20 16.39 9,807,330 -0.39(-2.33%)
Sep 25, 2019 16.97 17.14 16.73 16.78 5,706,761 -0.34(-2.01%)
Sep 24, 2019 17.28 17.32 17.08 17.12 5,164,470 -0.17(-0.99%)
Sep 23, 2019 16.94 17.37 16.94 17.29 7,770,743 +0.07(+0.39%)
Sep 20, 2019 17.39 17.42 17.08 17.23 10,414,960 -0.11(-0.66%)
Sep 19, 2019 17.61 17.68 17.16 17.34 7,082,754 -0.15(-0.87%)
Sep 18, 2019 17.52 17.74 17.44 17.49 7,465,843 -0.02(-0.11%)
Sep 17, 2019 17.25 17.68 17.05 17.51 12,786,066 +0.19(+1.10%)
Sep 16, 2019 17.91 18.41 17.07 17.32 14,571,807 -0.63(-3.51%)
Sep 13, 2019 17.90 18.04 17.70 17.95 7,768,731 +0.15(+0.86%)
Sep 12, 2019 17.98 18.15 17.65 17.80 7,480,966 -0.34(-1.89%)
Sep 11, 2019 17.89 18.14 17.66 18.14 9,931,552 +0.40(+2.26%)
Sep 10, 2019 17.40 17.88 17.37 17.74 11,947,763 +0.18(+1.03%)
Sep 09, 2019 16.85 17.60 16.85 17.56 16,479,287 +0.81(+4.84%)
Sep 06, 2019 16.48 16.80 16.39 16.75 5,751,919 +0.14(+0.86%)
Sep 05, 2019 16.47 16.81 16.38 16.61 5,763,877 +0.26(+1.58%)
Sep 04, 2019 16.41 16.45 16.23 16.35 5,227,577 +0.11(+0.65%)
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.