Skip to main content
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 31, 2016 24.02 24.19 23.71 23.97 6,510,763 +0.36(+1.52%)
May 27, 2016 23.69 23.61 23.61 23.61 4,367,700 -0.08(-0.34%)
May 26, 2016 24.23 24.24 23.64 23.69 3,295,625 -0.30(-1.25%)
May 25, 2016 23.57 24.09 23.50 23.99 3,625,181 +0.69(+2.96%)
May 24, 2016 23.43 23.50 22.95 23.30 2,817,502 -0.04(-0.17%)
May 23, 2016 22.89 23.58 22.89 23.34 3,338,929 +0.17(+0.73%)
May 20, 2016 23.38 23.42 22.84 23.17 3,297,922 -0.02(-0.09%)
May 19, 2016 22.81 23.30 23.17 23.19 6,565,588 +0.02(+0.09%)
May 18, 2016 23.78 23.92 23.09 23.17 6,748,898 -0.70(-2.93%)
May 17, 2016 23.91 24.11 23.61 23.87 4,361,337 +0.10(+0.42%)
May 16, 2016 24.11 24.20 23.51 23.77 4,983,788 -0.04(-0.17%)
May 13, 2016 24.19 24.67 23.77 23.81 3,843,545 -0.59(-2.42%)
May 12, 2016 24.80 25.04 24.24 24.40 3,069,854 -0.09(-0.37%)
May 11, 2016 24.37 24.70 24.17 24.49 3,658,312 -0.13(-0.53%)
May 10, 2016 24.14 24.64 24.07 24.62 4,799,242 +0.61(+2.54%)
May 09, 2016 23.65 24.18 23.33 24.01 4,809,365 +0.20(+0.84%)
May 06, 2016 23.79 24.45 23.75 23.81 5,618,582 -0.38(-1.57%)
May 05, 2016 24.37 24.74 23.85 24.19 5,736,778 +0.35(+1.47%)
May 04, 2016 24.29 24.53 23.56 23.84 6,109,635 -0.04(-0.17%)
May 03, 2016 24.03 24.22 23.75 23.88 6,052,803 -0.36(-1.49%)
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.