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 (%)
Sep 30, 2015 21.75 22.03 21.32 21.86 5,750,851 +0.32(+1.49%)
Sep 29, 2015 22.78 22.85 21.31 21.54 13,009,247 -1.16(-5.11%)
Sep 28, 2015 23.55 23.66 22.63 22.70 6,153,233 -1.12(-4.70%)
Sep 25, 2015 24.33 24.47 23.75 23.82 5,241,699 -0.30(-1.24%)
Sep 24, 2015 23.41 24.43 23.26 24.12 5,076,159 +0.54(+2.29%)
Sep 23, 2015 24.00 24.08 23.55 23.58 5,033,540 -0.34(-1.42%)
Sep 22, 2015 23.50 24.26 23.33 23.92 6,325,456 +0.01(+0.04%)
Sep 21, 2015 23.73 24.20 23.55 23.91 4,406,101 +0.42(+1.79%)
Sep 18, 2015 23.30 24.06 23.30 23.49 8,619,944 -0.21(-0.89%)
Sep 17, 2015 23.67 24.27 23.57 23.70 6,100,942 -0.02(-0.08%)
Sep 16, 2015 22.89 23.75 22.74 23.72 3,954,886 +0.95(+4.17%)
Sep 15, 2015 22.34 22.86 22.28 22.77 2,963,679 +0.51(+2.29%)
Sep 14, 2015 22.99 23.02 22.04 22.26 4,553,308 -0.89(-3.84%)
Sep 11, 2015 22.58 23.33 22.50 23.15 4,824,777 +0.10(+0.43%)
Sep 10, 2015 22.56 23.20 22.37 23.05 4,828,996 +0.55(+2.44%)
Sep 09, 2015 23.00 23.42 22.44 22.50 5,279,814 -0.35(-1.53%)
Sep 08, 2015 23.10 23.32 22.33 22.85 6,323,234 +0.07(+0.31%)
Sep 04, 2015 23.10 22.78 22.78 22.78 5,001,000 -0.63(-2.69%)
Sep 03, 2015 23.39 24.17 23.14 23.41 7,409,478 +0.09(+0.39%)
Sep 02, 2015 23.34 23.56 22.51 23.32 3,958,893 +0.29(+1.26%)
Sep 01, 2015 22.96 23.64 22.80 23.03 6,012,784 -0.64(-2.70%)
Aug 31, 2015 23.00 24.14 22.77 23.67 5,636,401 +0.37(+1.59%)
Aug 28, 2015 23.01 23.72 22.88 23.30 5,872,859 +0.22(+0.95%)
Aug 27, 2015 22.17 23.10 21.29 23.08 12,896,904 +1.41(+6.51%)
Aug 26, 2015 21.76 21.81 20.94 21.67 19,090,124 +0.37(+1.74%)
Aug 25, 2015 22.95 23.11 21.27 21.30 11,696,171 -0.70(-3.18%)
Aug 24, 2015 23.09 23.30 21.87 22.00 16,068,877 -2.39(-9.80%)
Aug 21, 2015 24.81 25.05 24.32 24.39 4,827,900 -0.47(-1.89%)
Aug 20, 2015 25.75 25.85 24.85 24.86 5,485,577 -0.96(-3.72%)
Aug 19, 2015 26.45 26.58 25.69 25.82 3,602,983 -0.80(-3.01%)
Aug 18, 2015 26.57 26.85 26.36 26.62 2,781,512 -0.16(-0.60%)
Aug 17, 2015 26.81 27.17 26.60 26.78 5,763,372 -0.20(-0.74%)
Aug 14, 2015 27.00 27.24 26.89 26.98 5,630,957 +0.01(+0.04%)
Aug 13, 2015 26.72 27.12 26.53 26.97 8,334,932 -0.05(-0.19%)
Aug 12, 2015 26.08 27.09 26.03 27.02 6,034,772 +0.95(+3.64%)
Aug 11, 2015 25.16 26.11 25.13 26.07 5,119,584 +0.23(+0.89%)
Aug 10, 2015 25.09 25.85 24.92 25.84 4,996,337 +0.94(+3.78%)
Aug 07, 2015 25.23 25.71 24.82 24.90 4,085,125 -0.51(-2.01%)
Aug 06, 2015 25.25 25.60 24.85 25.41 8,149,874 +0.09(+0.36%)
Aug 05, 2015 25.83 26.10 25.13 25.32 3,672,716 -0.18(-0.71%)
Aug 04, 2015 25.94 26.01 25.38 25.50 3,095,163 -0.04(-0.16%)
Aug 03, 2015 25.75 26.08 25.49 25.54 4,836,133 -0.62(-2.37%)
Jul 31, 2015 25.87 26.60 25.79 26.16 6,051,170 +0.14(+0.54%)
Jul 30, 2015 26.37 26.62 25.90 26.02 5,293,133 -0.38(-1.44%)
Jul 29, 2015 26.57 27.23 26.22 26.40 8,927,046 -0.40(-1.49%)
Jul 28, 2015 26.47 27.33 26.07 26.80 9,116,152 +0.36(+1.36%)
Jul 27, 2015 25.89 27.23 25.76 26.44 11,266,918 -0.06(-0.23%)
Jul 24, 2015 25.51 27.24 25.50 26.50 10,313,209 -1.10(-3.99%)
Jul 23, 2015 27.87 28.12 26.68 27.60 10,888,591 -0.31(-1.11%)
Jul 22, 2015 28.27 28.45 27.74 27.91 6,632,902 -0.53(-1.86%)
Jul 21, 2015 28.90 29.14 28.33 28.44 6,854,298 -0.25(-0.87%)
Jul 20, 2015 28.75 29.01 28.42 28.69 5,173,465 -0.32(-1.10%)
Jul 17, 2015 29.43 29.65 28.98 29.01 4,237,507 -0.50(-1.69%)
Jul 16, 2015 29.55 29.80 29.39 29.51 3,262,764 +0.10(+0.34%)
Jul 15, 2015 29.70 29.94 29.27 29.41 4,135,077 -0.49(-1.64%)
Jul 14, 2015 30.38 30.38 29.69 29.90 4,199,906 +0.17(+0.57%)
Jul 13, 2015 29.49 29.80 29.17 29.73 3,987,364 +0.43(+1.47%)
Jul 10, 2015 29.80 29.97 29.30 29.30 3,721,004 -0.28(-0.95%)
Jul 09, 2015 30.08 30.11 29.58 29.58 3,975,037 -0.01(-0.03%)
Jul 08, 2015 30.34 30.46 29.52 29.59 4,177,298 -0.92(-3.02%)
Jul 07, 2015 30.37 30.61 30.00 30.51 3,877,203 -0.09(-0.29%)
Jul 06, 2015 30.39 30.89 30.37 30.60 3,970,661 -0.43(-1.39%)
Jul 02, 2015 31.24 31.03 31.03 31.03 2,823,300 +0.03(+0.10%)
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.