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 30, 2020 17.55 17.95 16.79 17.36 7,688,902 -0.59(-3.26%)
Oct 29, 2020 17.47 17.98 17.22 17.95 5,433,213 +0.21(+1.21%)
Oct 28, 2020 18.29 18.45 17.71 17.73 6,951,514 -0.90(-4.82%)
Oct 27, 2020 18.74 18.88 18.51 18.63 4,349,131 -0.24(-1.29%)
Oct 26, 2020 19.37 19.37 18.63 18.87 4,780,649 -0.33(-1.73%)
Oct 23, 2020 19.71 19.76 19.11 19.20 5,822,143 -0.48(-2.43%)
Oct 22, 2020 18.75 19.84 18.71 19.68 7,775,272 +0.97(+5.16%)
Oct 21, 2020 18.83 19.32 18.58 18.72 5,676,420 -0.09(-0.47%)
Oct 20, 2020 18.69 19.04 18.62 18.80 3,010,995 +0.19(+1.00%)
Oct 19, 2020 18.75 18.92 18.40 18.62 3,410,158 -0.02(-0.11%)
Oct 16, 2020 18.92 19.12 18.62 18.64 2,978,042 -0.36(-1.90%)
Oct 15, 2020 18.80 19.10 18.57 19.00 3,493,844 +0.27(+1.46%)
Oct 14, 2020 18.70 18.86 18.53 18.73 4,180,026 -0.11(-0.57%)
Oct 13, 2020 19.09 19.39 18.70 18.83 6,219,096 -0.26(-1.38%)
Oct 12, 2020 18.44 19.18 18.26 19.10 5,073,651 +0.62(+3.38%)
Oct 09, 2020 18.30 18.51 17.97 18.47 4,418,180 +0.43(+2.38%)
Oct 08, 2020 17.67 18.07 17.59 18.04 4,363,342 +0.22(+1.26%)
Oct 07, 2020 17.41 17.93 17.29 17.82 4,911,946 +0.63(+3.69%)
Oct 06, 2020 17.48 17.74 17.15 17.18 3,807,989 -0.13(-0.73%)
Oct 05, 2020 16.78 17.34 16.64 17.31 3,930,795 +0.71(+4.29%)
Oct 02, 2020 16.07 16.80 16.01 16.60 4,544,742 +0.16(+0.95%)
Oct 01, 2020 16.84 17.06 16.41 16.44 5,689,843 -0.50(-2.94%)
Sep 30, 2020 17.22 17.32 16.76 16.94 4,358,847 -0.27(-1.59%)
Sep 29, 2020 17.43 17.60 16.91 17.21 6,114,378 -0.42(-2.38%)
Sep 28, 2020 17.80 17.85 17.60 17.63 3,477,570 -0.05(-0.28%)
Sep 25, 2020 18.02 18.18 17.58 17.68 4,379,853 -0.61(-3.31%)
Sep 24, 2020 18.28 18.59 18.09 18.29 4,371,871 +0.09(+0.48%)
Sep 23, 2020 19.09 19.12 18.17 18.20 4,199,693 -0.74(-3.92%)
Sep 22, 2020 18.91 19.34 18.83 18.94 4,812,338 -0.04(-0.21%)
Sep 21, 2020 18.70 19.00 18.57 18.98 5,047,952 +0.06(+0.31%)
Sep 18, 2020 18.97 19.25 18.73 18.92 6,793,542 -0.02(-0.10%)
Sep 17, 2020 18.54 18.94 18.28 18.94 6,542,668 +0.11(+0.57%)
Sep 16, 2020 18.50 19.04 18.42 18.83 4,581,420 +0.61(+3.32%)
Sep 15, 2020 18.25 18.38 17.96 18.23 3,987,030 +0.07(+0.38%)
Sep 14, 2020 17.90 18.35 17.84 18.16 4,089,172 +0.36(+2.03%)
Sep 11, 2020 17.85 17.94 17.58 17.80 3,974,548 +0.04(+0.22%)
Sep 10, 2020 18.22 18.25 17.71 17.76 4,938,610 -0.37(-2.05%)
Sep 09, 2020 17.61 18.17 17.52 18.13 4,997,973 +0.68(+3.91%)
Sep 08, 2020 17.61 17.76 17.02 17.45 6,345,249 -0.44(-2.45%)
Sep 04, 2020 17.80 18.03 17.57 17.89 4,540,130 +0.19(+1.05%)
Sep 03, 2020 17.76 18.25 17.58 17.70 4,100,042 -0.03(-0.16%)
Sep 02, 2020 18.02 18.11 17.67 17.73 4,847,561 -0.41(-2.26%)
Sep 01, 2020 18.12 18.36 17.67 18.14 4,799,316 -0.37(-2.00%)
Aug 31, 2020 18.39 18.59 18.11 18.51 4,931,882 +0.02(+0.11%)
Aug 28, 2020 18.64 18.68 18.36 18.49 2,881,814 -0.12(-0.63%)
Aug 27, 2020 18.33 18.65 18.29 18.61 3,051,922 +0.38(+2.09%)
Aug 26, 2020 18.73 18.73 18.10 18.23 4,942,990 -0.60(-3.16%)
Aug 25, 2020 19.09 19.20 18.64 18.82 3,607,664 -0.21(-1.13%)
Aug 24, 2020 19.06 19.27 18.84 19.04 4,184,215 -0.01(-0.05%)
Aug 21, 2020 18.94 19.09 18.63 19.05 3,662,089 +0.15(+0.77%)
Aug 20, 2020 19.51 19.51 18.90 18.90 4,020,165 -0.71(-3.63%)
Aug 19, 2020 19.41 19.87 19.19 19.61 3,563,044 +0.21(+1.06%)
Aug 18, 2020 19.85 20.02 19.39 19.41 4,847,271 -0.26(-1.34%)
Aug 17, 2020 19.59 19.71 19.26 19.67 3,187,948 +0.12(+0.60%)
Aug 14, 2020 18.90 19.78 18.73 19.56 3,463,690 +0.67(+3.57%)
Aug 13, 2020 19.30 19.33 18.75 18.88 5,001,022 -0.45(-2.32%)
Aug 12, 2020 19.39 19.60 19.12 19.33 4,313,526 +0.18(+0.92%)
Aug 11, 2020 20.18 20.26 19.04 19.16 6,983,504 -0.83(-4.13%)
Aug 10, 2020 20.07 20.71 19.95 19.98 6,818,159 -0.01(-0.05%)
Aug 07, 2020 19.49 20.03 19.27 19.99 5,172,510 +0.74(+3.83%)
Aug 06, 2020 19.03 19.55 18.98 19.25 4,312,308 +0.20(+1.07%)
Aug 05, 2020 19.37 19.37 18.67 19.05 5,131,433 -0.01(-0.05%)
Aug 04, 2020 18.61 19.12 18.18 19.06 5,876,642 +0.50(+2.67%)
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.