Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2019
16.35
16.76
16.27
16.70
5,032,859
+0.27(+1.63%)
Dec 30, 2019
16.52
16.61
16.36
16.44
6,033,862
-0.09(-0.52%)
Dec 27, 2019
16.73
16.73
16.47
16.52
5,980,545
-0.15(-0.92%)
Dec 26, 2019
16.84
16.87
16.60
16.68
4,988,364
-0.06(-0.34%)
Dec 24, 2019
16.87
17.08
16.66
16.73
4,825,354
-0.14(-0.85%)
Dec 23, 2019
16.58
16.91
16.51
16.88
8,118,706
+0.17(+1.03%)
Dec 20, 2019
16.53
16.70
16.32
16.70
12,449,577
+0.38(+2.35%)
Dec 19, 2019
16.08
16.49
16.06
16.32
6,923,666
+0.15(+0.95%)
Dec 18, 2019
15.99
16.24
15.95
16.17
9,101,271
+0.15(+0.96%)
Dec 17, 2019
16.13
16.31
15.95
16.01
7,410,528
-0.19(-1.18%)
Dec 16, 2019
15.55
16.21
15.54
16.21
10,666,179
+0.76(+4.91%)
Dec 13, 2019
15.57
15.62
15.27
15.45
6,576,693
-0.06(-0.37%)
Dec 12, 2019
15.42
15.63
15.34
15.51
8,590,182
+0.15(+1.00%)
Dec 11, 2019
15.48
15.53
15.34
15.35
6,700,513
-0.18(-1.17%)
Dec 10, 2019
15.41
15.61
15.33
15.53
5,260,037
+0.08(+0.50%)
Dec 09, 2019
15.21
15.68
15.14
15.46
6,816,447
+0.03(+0.19%)
Dec 06, 2019
15.40
15.63
15.35
15.43
7,338,031
+0.12(+0.75%)
Dec 05, 2019
15.53
15.68
15.12
15.31
10,377,353
-0.13(-0.87%)
Dec 04, 2019
15.06
15.48
14.99
15.45
9,102,874
+0.37(+2.48%)
Dec 03, 2019
15.35
15.35
14.98
15.07
14,380,392
-0.28(-1.81%)
Dec 02, 2019
15.36
15.44
15.08
15.35
12,153,677
+0.06(+0.38%)
Nov 29, 2019
15.37
15.51
15.21
15.29
4,138,950
-0.30(-1.91%)
Nov 27, 2019
15.35
15.76
15.28
15.59
11,797,463
+0.23(+1.50%)
Nov 26, 2019
16.00
16.04
15.27
15.36
14,934,883
-0.65(-4.07%)
Nov 25, 2019
15.44
16.13
15.43
16.01
9,267,108
+0.29(+1.83%)
Nov 22, 2019
15.50
15.87
15.28
15.73
12,283,969
+0.33(+2.12%)
Nov 21, 2019
15.74
15.79
15.31
15.40
10,317,234
-0.33(-2.07%)
Nov 20, 2019
16.12
16.19
15.65
15.73
9,476,374
-0.49(-3.02%)
Nov 19, 2019
16.48
16.57
16.17
16.22
8,352,825
-0.26(-1.57%)
Nov 18, 2019
17.32
17.37
16.41
16.47
8,745,090
-0.96(-5.50%)
Nov 15, 2019
17.09
17.48
16.88
17.43
8,789,629
+0.31(+1.79%)
Nov 14, 2019
17.09
17.32
17.05
17.13
5,430,412
-0.05(-0.28%)
Nov 13, 2019
17.04
17.27
17.02
17.17
6,051,661
+0.10(+0.56%)
Nov 12, 2019
17.09
17.12
16.92
17.08
8,779,983
+0.06(+0.34%)
Nov 11, 2019
17.28
17.41
16.98
17.02
6,351,227
-0.60(-3.43%)
Nov 08, 2019
17.48
17.78
17.43
17.63
4,745,311
+0.01(+0.05%)
Nov 07, 2019
17.75
17.83
17.42
17.62
7,315,235
-0.02(-0.11%)
Nov 06, 2019
17.25
17.84
17.18
17.64
7,024,862
+0.26(+1.49%)
Nov 05, 2019
17.96
18.09
17.33
17.38
12,055,625
-0.52(-2.90%)
Nov 04, 2019
17.85
18.14
17.75
17.89
8,496,236
+0.31(+1.74%)
Nov 01, 2019
17.78
17.88
17.55
17.59
7,277,416
-0.20(-1.13%)
Oct 31, 2019
17.67
17.86
17.44
17.79
7,041,597
+0.14(+0.81%)
Oct 30, 2019
18.24
18.24
17.61
17.65
6,766,146
-0.45(-2.48%)
Oct 29, 2019
17.34
18.26
17.26
18.09
7,508,436
+0.81(+4.69%)
Oct 28, 2019
17.64
18.14
17.28
17.28
7,456,553
-0.67(-3.72%)
Oct 25, 2019
17.67
18.46
17.49
17.95
9,873,455
+0.33(+1.90%)
Oct 24, 2019
17.75
17.76
17.22
17.62
8,252,695
-0.06(-0.32%)
Oct 23, 2019
17.64
17.91
17.41
17.68
8,657,697
+0.00(+0.00%)
Oct 22, 2019
17.40
17.95
17.39
17.68
6,992,318
+0.26(+1.48%)
Oct 21, 2019
17.07
17.47
16.84
17.42
7,206,449
+0.29(+1.67%)
Oct 18, 2019
17.10
17.37
17.10
17.13
4,399,728
+0.05(+0.28%)
Oct 17, 2019
17.13
17.21
16.87
17.08
5,038,070
+0.05(+0.28%)
Oct 16, 2019
17.06
17.33
17.01
17.04
4,543,651
-0.13(-0.78%)
Oct 15, 2019
16.79
17.50
16.75
17.17
6,955,201
+0.38(+2.27%)
Oct 14, 2019
16.76
16.80
16.49
16.79
5,370,940
+0.03(+0.17%)
Oct 11, 2019
16.89
17.04
16.75
16.76
4,688,712
+0.05(+0.29%)
Oct 10, 2019
16.58
16.76
16.42
16.71
4,623,174
+0.16(+0.98%)
Oct 09, 2019
16.97
17.04
16.46
16.55
7,502,816
-0.33(-1.98%)
Oct 08, 2019
17.19
17.26
16.75
16.88
8,239,730
-0.46(-2.64%)
Oct 07, 2019
17.17
17.41
16.83
17.34
6,631,588
+0.18(+1.06%)
Oct 04, 2019
16.74
17.20
16.74
17.16
6,570,463
+0.30(+1.75%)
Oct 03, 2019
16.27
16.88
16.23
16.86
7,399,955
+0.52(+3.15%)
Oct 02, 2019
16.68
16.86
16.31
16.35
10,294,365
-0.43(-2.56%)
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
.