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 (%)
Mar 31, 2021
18.51
18.72
18.30
18.54
6,393,161
-0.01(-0.05%)
Mar 30, 2021
18.77
18.88
18.40
18.55
5,427,696
-0.43(-2.29%)
Mar 29, 2021
18.85
19.19
18.72
18.98
3,570,616
+0.05(+0.26%)
Mar 26, 2021
18.67
19.01
18.60
18.93
5,427,510
+0.45(+2.46%)
Mar 25, 2021
17.94
18.54
17.86
18.48
6,169,205
+0.48(+2.69%)
Mar 24, 2021
17.82
18.27
17.80
17.99
4,505,757
+0.27(+1.50%)
Mar 23, 2021
17.50
18.03
17.42
17.73
5,638,649
-0.04(-0.22%)
Mar 22, 2021
17.58
17.94
17.38
17.77
4,562,151
-0.05(-0.28%)
Mar 19, 2021
17.70
17.99
17.51
17.82
10,081,674
+0.16(+0.89%)
Mar 18, 2021
18.19
18.22
17.62
17.66
7,190,122
-0.63(-3.45%)
Mar 17, 2021
18.62
18.72
18.25
18.29
6,068,386
-0.32(-1.70%)
Mar 16, 2021
18.56
18.83
18.38
18.61
3,169,112
-0.11(-0.58%)
Mar 15, 2021
18.56
18.90
18.33
18.71
5,065,659
+0.16(+0.85%)
Mar 12, 2021
19.15
19.23
18.43
18.56
4,862,571
-0.49(-2.59%)
Mar 11, 2021
18.95
19.30
18.76
19.05
5,050,050
+0.11(+0.57%)
Mar 10, 2021
18.33
19.06
18.27
18.94
6,518,824
+0.65(+3.56%)
Mar 09, 2021
18.56
18.84
18.27
18.29
5,409,263
-0.53(-2.83%)
Mar 08, 2021
18.98
19.03
18.53
18.82
7,357,288
+0.10(+0.53%)
Mar 05, 2021
18.61
18.86
17.94
18.72
6,336,013
+0.32(+1.72%)
Mar 04, 2021
18.48
18.98
18.14
18.41
8,009,322
-0.03(-0.16%)
Mar 03, 2021
18.65
18.82
18.43
18.44
4,763,599
-0.09(-0.48%)
Mar 02, 2021
18.67
19.02
18.51
18.53
4,850,774
-0.09(-0.48%)
Mar 01, 2021
18.41
18.76
18.07
18.61
6,386,168
+0.35(+1.89%)
Feb 26, 2021
18.64
18.81
17.83
18.27
5,749,898
-0.39(-2.12%)
Feb 25, 2021
18.73
18.99
18.50
18.66
8,440,798
-0.29(-1.51%)
Feb 24, 2021
18.23
19.05
17.73
18.95
9,934,729
+1.13(+6.31%)
Feb 23, 2021
18.25
18.25
17.14
17.83
5,273,461
-0.28(-1.53%)
Feb 22, 2021
18.35
18.68
18.03
18.10
5,229,146
-0.22(-1.19%)
Feb 19, 2021
17.96
18.48
17.92
18.32
4,432,585
+0.49(+2.77%)
Feb 18, 2021
18.25
18.34
17.70
17.83
8,503,243
-0.51(-2.80%)
Feb 17, 2021
18.21
18.52
17.77
18.34
7,659,690
+0.27(+1.47%)
Feb 16, 2021
18.38
18.51
17.73
18.07
6,585,880
+0.08(+0.44%)
Feb 12, 2021
17.08
18.02
17.05
17.99
3,478,692
+0.81(+4.71%)
Feb 11, 2021
17.63
17.73
16.95
17.18
4,863,500
-0.39(-2.25%)
Feb 10, 2021
17.40
17.61
17.19
17.58
5,543,579
+0.32(+1.83%)
Feb 09, 2021
17.39
17.51
17.05
17.26
7,202,176
-0.32(-1.80%)
Feb 08, 2021
17.45
17.69
17.19
17.58
6,022,563
+0.25(+1.42%)
Feb 05, 2021
18.75
18.83
17.33
17.33
12,701,611
-1.29(-6.94%)
Feb 04, 2021
18.74
18.87
18.52
18.62
4,383,190
-0.07(-0.37%)
Feb 03, 2021
17.88
18.90
17.88
18.69
5,020,221
+0.66(+3.67%)
Feb 02, 2021
18.84
18.85
18.02
18.03
4,396,185
-0.34(-1.83%)
Feb 01, 2021
18.51
18.80
18.26
18.37
5,749,979
+0.28(+1.53%)
Jan 29, 2021
18.06
18.83
17.93
18.09
7,004,295
-0.05(-0.27%)
Jan 28, 2021
18.90
18.94
18.00
18.14
5,687,070
-0.66(-3.52%)
Jan 27, 2021
18.01
19.01
17.70
18.80
6,986,341
+0.65(+3.59%)
Jan 26, 2021
18.59
18.80
18.14
18.15
3,346,699
-0.30(-1.61%)
Jan 25, 2021
18.41
18.97
18.13
18.45
5,392,157
+0.15(+0.81%)
Jan 22, 2021
17.86
18.38
17.64
18.30
4,351,633
+0.18(+0.98%)
Jan 21, 2021
18.00
18.38
17.69
18.12
4,191,209
+0.04(+0.22%)
Jan 20, 2021
18.28
18.40
17.93
18.08
5,240,452
-0.19(-1.03%)
Jan 19, 2021
18.63
18.79
18.25
18.27
5,114,616
-0.45(-2.41%)
Jan 15, 2021
18.83
19.07
18.66
18.72
5,174,772
-0.23(-1.19%)
Jan 14, 2021
18.66
19.15
18.53
18.95
4,319,123
+0.37(+2.01%)
Jan 13, 2021
18.27
18.83
18.12
18.57
6,077,807
+0.33(+1.83%)
Jan 12, 2021
17.94
18.59
17.73
18.24
8,349,889
+0.53(+2.99%)
Jan 11, 2021
16.68
17.79
16.64
17.71
5,560,343
+0.76(+4.46%)
Jan 08, 2021
17.08
17.17
16.81
16.95
4,660,157
-0.15(-0.86%)
Jan 07, 2021
16.79
17.27
16.53
17.10
5,948,002
+0.34(+2.05%)
Jan 06, 2021
16.12
16.78
16.03
16.76
7,789,353
+0.30(+1.85%)
Jan 05, 2021
16.49
16.93
16.39
16.45
6,441,793
+0.16(+0.96%)
Jan 04, 2021
16.19
16.50
16.00
16.30
4,712,090
+0.31(+1.97%)
Dec 31, 2020
15.98
15.98
15.98
4,356,748
-0.19(-1.15%)
Dec 30, 2020
15.81
16.30
15.73
16.17
4,356,748
+0.38(+2.43%)
Dec 29, 2020
16.35
16.37
15.76
15.79
4,126,376
-0.39(-2.43%)
Dec 28, 2020
16.36
16.51
16.06
16.18
7,984,164
-0.45(-2.72%)
Dec 24, 2020
16.91
16.91
16.52
16.63
1,768,148
-0.23(-1.34%)
Dec 23, 2020
16.42
17.03
16.40
16.86
3,582,990
+0.37(+2.26%)
Dec 22, 2020
16.58
16.68
16.44
16.48
3,106,743
-0.07(-0.42%)
Dec 21, 2020
16.33
16.78
16.22
16.55
5,349,308
-0.11(-0.65%)
Dec 18, 2020
16.93
16.96
16.33
16.66
14,026,005
-0.26(-1.51%)
Dec 17, 2020
16.77
16.96
16.61
16.91
5,857,001
+0.21(+1.23%)
Dec 16, 2020
16.91
17.04
16.54
16.71
5,802,896
-0.29(-1.73%)
Dec 15, 2020
17.04
17.36
16.87
17.00
4,888,638
+0.07(+0.41%)
Dec 14, 2020
16.92
17.27
16.61
16.93
6,994,403
+0.25(+1.47%)
Dec 11, 2020
17.04
17.15
16.27
16.69
10,906,229
-0.64(-3.68%)
Dec 10, 2020
16.58
17.34
16.55
17.33
7,165,779
+0.86(+5.25%)
Dec 09, 2020
16.26
16.60
16.09
16.46
6,580,689
+0.34(+2.13%)
Dec 08, 2020
15.96
16.42
15.81
16.12
6,869,029
-0.11(-0.67%)
Dec 07, 2020
15.79
16.25
15.77
16.23
9,094,201
+0.09(+0.55%)
Dec 04, 2020
15.63
16.14
15.63
16.14
8,968,783
+0.51(+3.27%)
Dec 03, 2020
16.42
16.64
15.59
15.63
13,808,366
-1.11(-6.63%)
Dec 02, 2020
16.89
17.32
16.63
16.74
5,153,191
-0.32(-1.90%)
Dec 01, 2020
17.52
17.70
16.93
17.06
5,697,905
-0.14(-0.80%)
Nov 30, 2020
17.42
17.52
17.11
17.20
7,468,464
-0.25(-1.41%)
Nov 27, 2020
17.29
17.73
17.18
17.44
2,162,156
+0.00(+0.00%)
Nov 25, 2020
17.64
17.64
17.21
17.44
3,359,563
-0.26(-1.44%)
Nov 24, 2020
17.61
17.81
17.31
17.70
5,072,936
+0.39(+2.27%)
Nov 23, 2020
16.85
17.33
16.74
17.31
5,046,184
+0.55(+3.28%)
Nov 20, 2020
16.84
17.03
16.59
16.76
4,581,926
-0.11(-0.64%)
Nov 19, 2020
16.23
16.91
15.99
16.87
6,893,620
+0.43(+2.63%)
Nov 18, 2020
16.98
17.11
16.42
16.43
5,739,490
-0.43(-2.56%)
Nov 17, 2020
16.64
16.93
16.59
16.87
4,103,571
+0.13(+0.76%)
Nov 16, 2020
17.27
17.35
16.39
16.74
7,164,765
-0.56(-3.23%)
Nov 13, 2020
16.75
17.39
16.74
17.30
4,800,831
+0.70(+4.20%)
Nov 12, 2020
16.74
17.04
16.37
16.60
3,515,595
-0.36(-2.14%)
Nov 11, 2020
17.07
17.18
16.69
16.96
4,486,340
+0.09(+0.52%)
Nov 10, 2020
16.47
16.90
16.11
16.88
5,678,642
+0.63(+3.87%)
Nov 09, 2020
16.66
17.06
15.38
16.25
11,280,174
+0.20(+1.28%)
Nov 06, 2020
16.18
16.63
15.87
16.04
5,705,830
-0.01(-0.06%)
Nov 05, 2020
15.73
16.61
15.73
16.05
6,791,570
+0.43(+2.75%)
Nov 04, 2020
16.33
16.37
15.61
15.62
7,843,568
-0.77(-4.70%)
Nov 03, 2020
17.12
17.44
16.38
16.39
5,574,948
-0.61(-3.56%)
Nov 02, 2020
17.55
17.58
16.67
17.00
8,228,489
-0.36(-2.08%)
Oct 30, 2020
17.55
17.95
16.79
17.36
7,688,902
-0.59(-3.26%)
Oct 29, 2020
17.47
17.98
17.22
17.95
5,433,213
+0.21(+1.21%)
Oct 28, 2020
18.29
18.45
17.71
17.73
6,951,514
-0.90(-4.82%)
Oct 27, 2020
18.74
18.88
18.51
18.63
4,349,131
-0.24(-1.29%)
Oct 26, 2020
19.37
19.37
18.63
18.87
4,780,649
-0.33(-1.73%)
Oct 23, 2020
19.71
19.76
19.11
19.20
5,822,143
-0.48(-2.43%)
Oct 22, 2020
18.75
19.84
18.71
19.68
7,775,272
+0.97(+5.16%)
Oct 21, 2020
18.83
19.32
18.58
18.72
5,676,420
-0.09(-0.47%)
Oct 20, 2020
18.69
19.04
18.62
18.80
3,010,995
+0.19(+1.00%)
Oct 19, 2020
18.75
18.92
18.40
18.62
3,410,158
-0.02(-0.11%)
Oct 16, 2020
18.92
19.12
18.62
18.64
2,978,042
-0.36(-1.90%)
Oct 15, 2020
18.80
19.10
18.57
19.00
3,493,844
+0.27(+1.46%)
Oct 14, 2020
18.70
18.86
18.53
18.73
4,180,026
-0.11(-0.57%)
Oct 13, 2020
19.09
19.39
18.70
18.83
6,219,096
-0.26(-1.38%)
Oct 12, 2020
18.44
19.18
18.26
19.10
5,073,651
+0.62(+3.38%)
Oct 09, 2020
18.30
18.51
17.97
18.47
4,418,180
+0.43(+2.38%)
Oct 08, 2020
17.67
18.07
17.59
18.04
4,363,342
+0.22(+1.26%)
Oct 07, 2020
17.41
17.93
17.29
17.82
4,911,946
+0.63(+3.69%)
Oct 06, 2020
17.48
17.74
17.15
17.18
3,807,989
-0.13(-0.73%)
Oct 05, 2020
16.78
17.34
16.64
17.31
3,930,795
+0.71(+4.29%)
Oct 02, 2020
16.07
16.80
16.01
16.60
4,544,742
+0.16(+0.95%)
Oct 01, 2020
16.84
17.06
16.41
16.44
5,689,843
-0.50(-2.94%)
Sep 30, 2020
17.22
17.32
16.76
16.94
4,358,847
-0.27(-1.59%)
Sep 29, 2020
17.43
17.60
16.91
17.21
6,114,378
-0.42(-2.38%)
Sep 28, 2020
17.80
17.85
17.60
17.63
3,477,570
-0.05(-0.28%)
Sep 25, 2020
18.02
18.18
17.58
17.68
4,379,853
-0.61(-3.31%)
Sep 24, 2020
18.28
18.59
18.09
18.29
4,371,871
+0.09(+0.48%)
Sep 23, 2020
19.09
19.12
18.17
18.20
4,199,693
-0.74(-3.92%)
Sep 22, 2020
18.91
19.34
18.83
18.94
4,812,338
-0.04(-0.21%)
Sep 21, 2020
18.70
19.00
18.57
18.98
5,047,952
+0.06(+0.31%)
Sep 18, 2020
18.97
19.25
18.73
18.92
6,793,542
-0.02(-0.10%)
Sep 17, 2020
18.54
18.94
18.28
18.94
6,542,668
+0.11(+0.57%)
Sep 16, 2020
18.50
19.04
18.42
18.83
4,581,420
+0.61(+3.32%)
Sep 15, 2020
18.25
18.38
17.96
18.23
3,987,030
+0.07(+0.38%)
Sep 14, 2020
17.90
18.35
17.84
18.16
4,089,172
+0.36(+2.03%)
Sep 11, 2020
17.85
17.94
17.58
17.80
3,974,548
+0.04(+0.22%)
Sep 10, 2020
18.22
18.25
17.71
17.76
4,938,610
-0.37(-2.05%)
Sep 09, 2020
17.61
18.17
17.52
18.13
4,997,973
+0.68(+3.91%)
Sep 08, 2020
17.61
17.76
17.02
17.45
6,345,249
-0.44(-2.45%)
Sep 04, 2020
17.80
18.03
17.57
17.89
4,540,130
+0.19(+1.05%)
Sep 03, 2020
17.76
18.25
17.58
17.70
4,100,042
-0.03(-0.16%)
Sep 02, 2020
18.02
18.11
17.67
17.73
4,847,561
-0.41(-2.26%)
Sep 01, 2020
18.12
18.36
17.67
18.14
4,799,316
-0.37(-2.00%)
Aug 31, 2020
18.39
18.59
18.11
18.51
4,931,882
+0.02(+0.11%)
Aug 28, 2020
18.64
18.68
18.36
18.49
2,881,814
-0.12(-0.63%)
Aug 27, 2020
18.33
18.65
18.29
18.61
3,051,922
+0.38(+2.09%)
Aug 26, 2020
18.73
18.73
18.10
18.23
4,942,990
-0.60(-3.16%)
Aug 25, 2020
19.09
19.20
18.64
18.82
3,607,664
-0.21(-1.13%)
Aug 24, 2020
19.06
19.27
18.84
19.04
4,184,215
-0.01(-0.05%)
Aug 21, 2020
18.94
19.09
18.63
19.05
3,662,089
+0.15(+0.77%)
Aug 20, 2020
19.51
19.51
18.90
18.90
4,020,165
-0.71(-3.63%)
Aug 19, 2020
19.41
19.87
19.19
19.61
3,563,044
+0.21(+1.06%)
Aug 18, 2020
19.85
20.02
19.39
19.41
4,847,271
-0.26(-1.34%)
Aug 17, 2020
19.59
19.71
19.26
19.67
3,187,948
+0.12(+0.60%)
Aug 14, 2020
18.90
19.78
18.73
19.56
3,463,690
+0.67(+3.57%)
Aug 13, 2020
19.30
19.33
18.75
18.88
5,001,022
-0.45(-2.32%)
Aug 12, 2020
19.39
19.60
19.12
19.33
4,313,526
+0.18(+0.92%)
Aug 11, 2020
20.18
20.26
19.04
19.16
6,983,504
-0.83(-4.13%)
Aug 10, 2020
20.07
20.71
19.95
19.98
6,818,159
-0.01(-0.05%)
Aug 07, 2020
19.49
20.03
19.27
19.99
5,172,510
+0.74(+3.83%)
Aug 06, 2020
19.03
19.55
18.98
19.25
4,312,308
+0.20(+1.07%)
Aug 05, 2020
19.37
19.37
18.67
19.05
5,131,433
-0.01(-0.05%)
Aug 04, 2020
18.61
19.12
18.18
19.06
5,876,642
+0.50(+2.67%)
Aug 03, 2020
18.38
18.88
18.15
18.56
6,604,578
+0.41(+2.25%)
Jul 31, 2020
17.47
18.40
17.33
18.16
7,755,161
+0.54(+3.09%)
Jul 30, 2020
17.85
17.95
17.46
17.61
4,511,140
-0.33(-1.84%)
Jul 29, 2020
17.72
17.95
17.35
17.94
4,165,596
+0.20(+1.15%)
Jul 28, 2020
17.69
18.06
17.47
17.74
5,216,070
+0.29(+1.67%)
Jul 27, 2020
18.34
18.35
17.33
17.45
5,861,186
-1.04(-5.62%)
Jul 24, 2020
18.57
18.97
18.47
18.49
3,827,213
-0.15(-0.78%)
Jul 23, 2020
18.03
18.84
17.97
18.63
4,590,342
+0.69(+3.84%)
Jul 22, 2020
17.81
18.04
17.40
17.94
3,633,743
-0.05(-0.27%)
Jul 21, 2020
17.08
18.17
17.07
17.99
4,792,593
+0.67(+3.87%)
Jul 20, 2020
17.42
17.58
17.26
17.32
4,207,725
-0.10(-0.56%)
Jul 17, 2020
17.33
17.66
17.30
17.42
5,050,866
+0.22(+1.30%)
Jul 16, 2020
17.25
17.58
17.09
17.19
3,252,624
-0.14(-0.78%)
Jul 15, 2020
17.20
17.38
16.88
17.33
3,961,456
+0.40(+2.35%)
Jul 14, 2020
16.55
17.18
16.48
16.93
5,111,690
+0.35(+2.11%)
Jul 13, 2020
17.03
17.08
16.53
16.58
4,683,946
-0.50(-2.95%)
Jul 10, 2020
16.59
17.16
16.59
17.09
4,527,208
+0.55(+3.35%)
Jul 09, 2020
17.08
17.19
16.52
16.53
3,746,265
-0.50(-2.96%)
Jul 08, 2020
17.57
17.62
16.92
17.04
4,629,136
-0.51(-2.93%)
Jul 07, 2020
17.33
18.01
17.21
17.55
5,575,628
+0.16(+0.89%)
Jul 06, 2020
17.48
17.62
17.17
17.40
4,842,356
+0.17(+1.01%)
Jul 02, 2020
16.78
17.43
16.77
17.22
4,452,635
+0.72(+4.35%)
Jul 01, 2020
16.55
16.72
16.27
16.50
4,831,843
-0.17(-1.05%)
Jun 30, 2020
16.58
16.74
16.27
16.68
5,808,238
+0.12(+0.70%)
Jun 29, 2020
16.19
16.72
16.13
16.56
5,223,179
+0.48(+2.96%)
Jun 26, 2020
16.59
16.62
15.94
16.09
11,929,797
-0.58(-3.49%)
Jun 25, 2020
17.25
17.44
16.52
16.67
5,924,797
-0.73(-4.19%)
Jun 24, 2020
17.51
17.88
17.33
17.40
5,314,920
-0.24(-1.38%)
Jun 23, 2020
17.71
17.90
17.47
17.64
5,704,174
+0.10(+0.55%)
Jun 22, 2020
17.97
18.12
17.42
17.54
5,097,973
-0.60(-3.32%)
Jun 19, 2020
18.56
18.56
17.87
18.15
12,099,748
-0.08(-0.43%)
Jun 18, 2020
18.22
18.57
18.05
18.22
3,683,375
-0.12(-0.64%)
Jun 17, 2020
18.57
18.75
18.24
18.34
5,273,042
-0.41(-2.18%)
Jun 16, 2020
19.13
19.23
18.48
18.75
4,911,743
-0.09(-0.46%)
Jun 15, 2020
18.97
19.25
18.51
18.83
7,856,638
-0.65(-3.34%)
Jun 12, 2020
19.61
19.92
19.02
19.49
5,600,068
-0.07(-0.35%)
Jun 11, 2020
19.19
20.22
18.95
19.55
6,806,991
-0.10(-0.49%)
Jun 10, 2020
21.16
21.42
19.63
19.65
7,167,643
-1.64(-7.71%)
Jun 09, 2020
21.36
22.01
20.50
21.29
9,342,022
-0.43(-1.97%)
Jun 08, 2020
19.69
21.73
19.69
21.72
8,222,475
+1.89(+9.55%)
Jun 05, 2020
19.64
19.90
19.45
19.82
7,474,071
+0.43(+2.20%)
Jun 04, 2020
19.63
19.84
19.11
19.40
4,540,161
-0.36(-1.82%)
Jun 03, 2020
19.98
20.00
19.54
19.76
4,604,967
+0.14(+0.69%)
Jun 02, 2020
19.38
19.62
19.08
19.62
5,923,243
+0.37(+1.92%)
Jun 01, 2020
18.69
19.37
18.31
19.25
7,085,596
-0.01(-0.05%)
May 29, 2020
18.73
19.54
18.60
19.26
8,529,626
+0.50(+2.69%)
May 28, 2020
19.63
20.23
18.65
18.76
5,981,106
-0.98(-4.97%)
May 27, 2020
19.11
19.82
19.07
19.74
6,468,103
+0.83(+4.42%)
May 26, 2020
18.51
19.16
18.33
18.90
5,587,437
+0.55(+3.02%)
May 22, 2020
18.07
18.42
17.71
18.35
4,083,067
+0.26(+1.45%)
May 21, 2020
18.35
18.50
17.93
18.09
7,958,413
-0.27(-1.48%)
May 20, 2020
17.85
18.45
17.65
18.36
6,393,302
+0.68(+3.84%)
May 19, 2020
18.00
18.22
17.68
17.68
4,286,105
-0.25(-1.41%)
May 18, 2020
18.30
18.56
17.72
17.93
5,704,817
+0.21(+1.20%)
May 15, 2020
18.06
18.19
17.67
17.72
4,134,877
-0.39(-2.14%)
May 14, 2020
17.98
18.44
17.67
18.11
5,606,256
-0.12(-0.64%)
May 13, 2020
18.30
18.48
17.92
18.22
5,046,301
-0.13(-0.69%)
May 12, 2020
18.72
18.97
18.34
18.35
5,284,882
-0.34(-1.81%)
May 11, 2020
19.68
19.92
18.62
18.69
5,073,211
-1.12(-5.66%)
May 08, 2020
19.39
19.85
19.39
19.81
3,629,084
+0.51(+2.65%)
May 07, 2020
19.13
19.61
19.10
19.30
5,636,664
+0.37(+1.94%)
May 06, 2020
19.66
19.71
18.88
18.93
5,428,548
-0.76(-3.87%)
May 05, 2020
19.94
20.24
19.60
19.69
5,424,935
+0.13(+0.64%)
May 04, 2020
19.82
20.10
19.08
19.57
6,670,279
+0.04(+0.20%)
May 01, 2020
19.95
20.20
18.58
19.53
8,344,367
-1.35(-6.48%)
Apr 30, 2020
20.30
21.23
19.96
20.88
9,163,518
+0.82(+4.09%)
Apr 29, 2020
19.92
20.48
19.53
20.06
5,888,344
+0.22(+1.12%)
Apr 28, 2020
20.63
20.63
19.60
19.84
6,670,042
-0.53(-2.61%)
Apr 27, 2020
19.76
20.61
19.60
20.37
6,446,129
+0.63(+3.18%)
Apr 24, 2020
19.82
20.05
19.45
19.74
9,482,649
+0.39(+2.00%)
Apr 23, 2020
20.39
20.39
19.15
19.35
9,886,203
-0.66(-3.28%)
Apr 22, 2020
20.62
20.82
19.87
20.01
7,569,181
-0.30(-1.47%)
Apr 21, 2020
20.76
21.47
20.02
20.31
8,422,170
-0.38(-1.82%)
Apr 20, 2020
19.63
21.38
19.59
20.69
9,480,765
+0.44(+2.19%)
Apr 17, 2020
19.01
20.26
18.78
20.24
9,341,205
+1.59(+8.54%)
Apr 16, 2020
19.41
20.04
18.47
18.65
8,208,445
-0.66(-3.40%)
Apr 15, 2020
18.42
19.36
18.33
19.31
7,365,345
+0.43(+2.30%)
Apr 14, 2020
18.49
19.13
18.19
18.87
6,153,611
+0.54(+2.95%)
Apr 13, 2020
18.74
19.27
18.08
18.33
5,282,328
+0.10(+0.53%)
Apr 09, 2020
18.35
18.98
17.86
18.23
7,468,367
-0.30(-1.62%)
Apr 08, 2020
17.96
18.61
17.24
18.53
5,310,566
+0.78(+4.41%)
Apr 07, 2020
17.82
18.28
17.27
17.75
7,860,353
+0.10(+0.55%)
Apr 06, 2020
16.88
18.05
16.61
17.65
6,994,930
+0.90(+5.36%)
Apr 03, 2020
16.45
16.97
16.15
16.76
9,433,983
+0.63(+3.89%)
Apr 02, 2020
16.32
17.24
14.90
16.13
15,454,370
+0.06(+0.36%)
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
.