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 (%)
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%)
Feb 03, 2020 14.07 14.40 14.07 14.16 5,995,141 +0.07(+0.50%)
Jan 31, 2020 14.18 14.29 14.02 14.09 7,985,700 -0.22(-1.54%)
Jan 30, 2020 14.22 14.48 14.15 14.31 6,365,701 -0.01(-0.07%)
Jan 29, 2020 14.75 14.82 14.30 14.32 6,906,786 -0.39(-2.65%)
Jan 28, 2020 14.51 14.78 14.40 14.71 11,903,595 +0.29(+2.01%)
Jan 27, 2020 14.51 14.56 14.07 14.42 10,504,583 -0.22(-1.50%)
Jan 24, 2020 15.15 15.18 14.44 14.64 11,093,600 -0.59(-3.87%)
Jan 23, 2020 15.22 15.47 15.05 15.23 11,115,605 -0.20(-1.30%)
Jan 22, 2020 15.61 15.71 15.36 15.43 8,669,157 -0.09(-0.58%)
Jan 21, 2020 16.65 16.70 15.51 15.52 15,335,036 -1.29(-7.67%)
Jan 17, 2020 17.38 17.38 16.79 16.81 6,091,400 -0.56(-3.22%)
Jan 16, 2020 17.45 17.81 17.33 17.37 5,302,927 +0.03(+0.17%)
Jan 15, 2020 17.32 17.39 17.23 17.34 4,972,120 -0.17(-0.97%)
Jan 14, 2020 17.13 17.52 17.11 17.51 6,112,443 +0.32(+1.86%)
Jan 13, 2020 17.44 17.48 16.95 17.19 7,588,418 -0.30(-1.72%)
Jan 10, 2020 17.27 17.60 17.09 17.49 7,420,900 +0.23(+1.33%)
Jan 09, 2020 16.82 17.27 16.62 17.26 10,587,428 +0.41(+2.43%)
Jan 08, 2020 17.25 17.38 16.70 16.85 10,755,260 -0.67(-3.82%)
Jan 07, 2020 17.26 17.53 17.06 17.52 6,985,246 +0.10(+0.57%)
Jan 06, 2020 17.44 17.48 17.13 17.42 8,388,533 +0.14(+0.81%)
Jan 03, 2020 17.51 17.54 17.14 17.28 6,896,200 +0.05(+0.29%)
Jan 02, 2020 17.52 17.60 16.93 17.23 8,088,337 -0.18(-1.03%)
Dec 31, 2019 17.04 17.46 16.96 17.41 4,829,000 +0.28(+1.63%)
Dec 30, 2019 17.22 17.31 17.05 17.13 5,789,457 -0.09(-0.52%)
Dec 27, 2019 17.44 17.44 17.16 17.22 5,738,300 -0.16(-0.92%)
Dec 26, 2019 17.55 17.58 17.30 17.38 4,786,308 -0.06(-0.34%)
Dec 24, 2019 17.58 17.80 17.36 17.44 4,629,900 -0.15(-0.85%)
Dec 23, 2019 17.28 17.62 17.21 17.59 7,789,853 +0.18(+1.03%)
Dec 20, 2019 17.23 17.41 17.01 17.41 11,945,300 +0.40(+2.35%)
Dec 19, 2019 16.76 17.19 16.74 17.01 6,643,219 +0.16(+0.95%)
Dec 18, 2019 16.66 16.93 16.62 16.85 8,732,619 +0.16(+0.96%)
Dec 17, 2019 16.81 17.00 16.62 16.69 7,110,360 -0.20(-1.18%)
Dec 16, 2019 16.21 16.89 16.20 16.89 10,234,139 +0.79(+4.91%)
Dec 13, 2019 16.23 16.28 15.91 16.10 6,310,300 -0.06(-0.37%)
Dec 12, 2019 16.07 16.29 15.99 16.16 8,242,232 +0.16(+1.00%)
Dec 11, 2019 16.13 16.19 15.99 16.00 6,429,105 -0.19(-1.17%)
Dec 10, 2019 16.06 16.27 15.98 16.19 5,046,976 +0.08(+0.50%)
Dec 09, 2019 15.85 16.34 15.78 16.11 6,540,343 +0.03(+0.19%)
Dec 06, 2019 16.05 16.29 16.00 16.08 7,040,800 +0.12(+0.75%)
Dec 05, 2019 16.19 16.34 15.76 15.96 9,957,012 -0.14(-0.87%)
Dec 04, 2019 15.70 16.13 15.62 16.10 8,734,157 +0.39(+2.48%)
Dec 03, 2019 16.00 16.00 15.61 15.71 13,797,906 -0.29(-1.81%)
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.