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 (%)
Apr 30, 2020 21.02 21.98 20.66 21.62 8,849,698 +0.85(+4.09%)
Apr 29, 2020 20.63 21.21 20.22 20.77 5,686,688 +0.23(+1.12%)
Apr 28, 2020 21.36 21.36 20.30 20.54 6,441,615 -0.55(-2.61%)
Apr 27, 2020 20.46 21.34 20.30 21.09 6,225,371 +0.65(+3.18%)
Apr 24, 2020 20.52 20.76 20.14 20.44 9,157,900 +0.40(+2.00%)
Apr 23, 2020 21.11 21.11 19.83 20.04 9,547,633 -0.68(-3.28%)
Apr 22, 2020 21.35 21.56 20.57 20.72 7,309,962 -0.31(-1.47%)
Apr 21, 2020 21.50 22.23 20.73 21.03 8,133,739 -0.39(-1.82%)
Apr 20, 2020 20.33 22.14 20.28 21.42 9,156,080 +0.46(+2.19%)
Apr 17, 2020 19.68 20.98 19.45 20.96 9,021,300 +1.65(+8.54%)
Apr 16, 2020 20.10 20.75 19.13 19.31 7,927,333 -0.68(-3.40%)
Apr 15, 2020 19.07 20.05 18.98 19.99 7,113,107 +0.45(+2.30%)
Apr 14, 2020 19.15 19.81 18.83 19.54 5,942,870 +0.56(+2.95%)
Apr 13, 2020 19.40 19.95 18.72 18.98 5,101,426 +0.10(+0.53%)
Apr 09, 2020 19.00 19.65 18.50 18.88 7,212,600 -0.31(-1.62%)
Apr 08, 2020 18.60 19.27 17.85 19.19 5,128,697 +0.81(+4.41%)
Apr 07, 2020 18.45 18.93 17.88 18.38 7,591,162 +0.10(+0.55%)
Apr 06, 2020 17.48 18.68 17.20 18.28 6,755,377 +0.93(+5.36%)
Apr 03, 2020 17.03 17.57 16.72 17.35 9,110,900 +0.65(+3.89%)
Apr 02, 2020 16.90 17.85 15.43 16.70 14,925,109 +0.06(+0.36%)
Apr 01, 2020 16.88 17.56 16.27 16.64 8,997,144 -0.55(-3.20%)
Mar 31, 2020 17.80 17.93 16.72 17.19 9,539,813 -0.32(-1.83%)
Mar 30, 2020 16.01 17.70 16.01 17.51 8,840,539 +1.27(+7.82%)
Mar 27, 2020 16.50 17.11 16.05 16.24 10,358,000 -0.63(-3.73%)
Mar 26, 2020 16.61 17.93 16.11 16.87 8,945,310 +0.41(+2.49%)
Mar 25, 2020 16.49 17.52 15.96 16.46 8,933,420 +0.11(+0.67%)
Mar 24, 2020 14.55 16.51 14.19 16.35 9,493,127 +2.21(+15.63%)
Mar 23, 2020 15.10 15.19 13.16 14.14 9,369,175 -0.78(-5.23%)
Mar 20, 2020 16.75 16.79 14.84 14.92 11,390,300 -1.99(-11.77%)
Mar 19, 2020 18.71 18.83 16.33 16.91 12,732,544 -1.59(-8.59%)
Mar 18, 2020 18.59 19.23 17.50 18.50 15,964,336 -0.59(-3.09%)
Mar 17, 2020 17.50 19.77 17.47 19.09 16,453,395 +1.98(+11.57%)
Mar 16, 2020 17.08 20.53 16.90 17.11 20,300,786 -1.26(-6.86%)
Mar 13, 2020 16.50 18.75 16.23 18.37 20,152,700 +2.33(+14.53%)
Mar 12, 2020 15.94 17.34 15.25 16.04 24,364,396 -0.17(-1.05%)
Mar 11, 2020 16.64 16.99 16.04 16.21 15,850,737 -0.73(-4.31%)
Mar 10, 2020 16.57 17.62 15.75 16.94 22,604,678 +0.05(+0.30%)
Mar 09, 2020 16.06 19.15 16.06 16.89 47,473,360 +0.52(+3.18%)
Mar 06, 2020 14.51 16.66 14.49 16.37 22,588,400 +1.45(+9.72%)
Mar 05, 2020 14.57 14.93 14.53 14.92 10,134,602 -0.02(-0.13%)
Mar 04, 2020 14.98 15.02 14.43 14.94 10,276,293 +0.15(+1.01%)
Mar 03, 2020 14.50 15.05 14.27 14.79 12,636,195 +0.24(+1.65%)
Mar 02, 2020 14.06 14.68 13.68 14.55 11,035,233 +0.62(+4.45%)
Feb 28, 2020 13.10 13.95 13.06 13.93 17,766,100 +0.42(+3.11%)
Feb 27, 2020 14.34 14.35 13.50 13.51 17,235,532 -1.15(-7.84%)
Feb 26, 2020 14.73 14.97 14.45 14.66 9,413,187 +0.06(+0.41%)
Feb 25, 2020 15.12 15.14 14.26 14.60 10,565,771 -0.45(-2.99%)
Feb 24, 2020 14.57 15.17 14.51 15.05 11,811,446 +0.16(+1.07%)
Feb 21, 2020 14.80 15.16 14.42 14.89 10,076,400 -0.46(-3.00%)
Feb 20, 2020 15.54 15.59 15.15 15.35 8,077,865 -0.25(-1.60%)
Feb 19, 2020 15.28 15.66 15.20 15.60 6,604,420 +0.30(+1.96%)
Feb 18, 2020 14.71 15.36 14.62 15.30 6,369,813 +0.50(+3.38%)
Feb 14, 2020 15.08 15.20 14.77 14.80 5,698,300 -0.27(-1.79%)
Feb 13, 2020 14.92 15.16 14.82 15.07 6,466,011 +0.11(+0.74%)
Feb 12, 2020 14.98 15.12 14.69 14.96 5,392,449 +0.20(+1.36%)
Feb 11, 2020 14.82 14.84 14.57 14.76 4,883,323 +0.11(+0.75%)
Feb 10, 2020 14.48 14.66 14.37 14.65 7,625,305 +0.01(+0.07%)
Feb 07, 2020 14.65 14.73 14.46 14.64 5,310,000 -0.13(-0.88%)
Feb 06, 2020 14.94 14.97 14.71 14.77 5,031,459 -0.10(-0.67%)
Feb 05, 2020 14.57 15.02 14.56 14.87 9,762,095 +0.46(+3.19%)
Feb 04, 2020 14.40 14.76 14.32 14.41 8,219,045 +0.25(+1.77%)
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.