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 (%)
May 28, 2021
16.38
16.55
16.26
16.29
8,624,611
+0.02(+0.12%)
May 27, 2021
16.62
16.68
16.24
16.27
39,010,904
-0.32(-1.92%)
May 26, 2021
16.23
16.60
16.07
16.59
21,601,376
+0.25(+1.52%)
May 25, 2021
16.47
16.50
16.12
16.34
29,021,214
-0.15(-0.90%)
May 24, 2021
17.21
17.24
16.14
16.49
47,784,116
-1.20(-6.79%)
May 21, 2021
17.81
18.01
17.64
17.69
5,382,444
+0.06(+0.34%)
May 20, 2021
17.79
17.92
17.51
17.63
5,128,948
-0.25(-1.39%)
May 19, 2021
17.56
17.94
17.41
17.88
6,669,074
+0.16(+0.90%)
May 18, 2021
18.09
18.12
17.57
17.72
10,910,624
-0.47(-2.57%)
May 17, 2021
17.77
18.33
17.65
18.19
8,540,696
+0.54(+3.04%)
May 14, 2021
17.19
17.71
17.19
17.65
5,447,895
+0.58(+3.37%)
May 13, 2021
17.16
17.39
16.99
17.07
4,925,972
-0.31(-1.77%)
May 12, 2021
17.29
17.76
17.18
17.38
7,825,609
+0.20(+1.16%)
May 11, 2021
17.29
17.46
17.08
17.18
4,871,489
-0.29(-1.64%)
May 10, 2021
17.39
17.73
17.33
17.47
5,604,308
+0.31(+1.78%)
May 07, 2021
16.78
17.22
16.70
17.16
5,845,239
+0.28(+1.64%)
May 06, 2021
17.27
17.32
16.86
16.89
7,978,628
-0.36(-2.06%)
May 05, 2021
17.07
17.27
16.76
17.24
7,558,402
+0.28(+1.63%)
May 04, 2021
16.77
17.03
16.49
16.97
7,895,139
+0.11(+0.64%)
May 03, 2021
16.59
16.99
16.50
16.86
10,461,051
+0.40(+2.46%)
Apr 30, 2021
16.95
17.26
16.18
16.45
11,359,778
-0.39(-2.29%)
Apr 29, 2021
16.88
17.03
16.58
16.84
5,604,648
+0.09(+0.53%)
Apr 28, 2021
16.65
16.95
16.62
16.75
5,794,719
+0.18(+1.07%)
Apr 27, 2021
16.20
16.60
16.19
16.57
5,413,155
+0.35(+2.13%)
Apr 26, 2021
15.91
16.25
15.83
16.23
5,181,343
+0.32(+1.98%)
Apr 23, 2021
16.01
16.09
15.78
15.91
7,395,983
-0.25(-1.53%)
Apr 22, 2021
16.25
16.34
15.95
16.16
6,537,082
-0.03(-0.18%)
Apr 21, 2021
16.01
16.34
16.00
16.19
4,294,917
+0.02(+0.12%)
Apr 20, 2021
16.26
16.35
15.95
16.17
5,367,044
-0.16(-0.97%)
Apr 19, 2021
16.33
16.57
16.21
16.33
7,334,432
-0.02(-0.12%)
Apr 16, 2021
16.57
16.63
16.32
16.34
5,058,314
-0.27(-1.60%)
Apr 15, 2021
16.73
16.75
16.40
16.61
5,638,767
-0.11(-0.65%)
Apr 14, 2021
16.59
17.06
16.56
16.72
7,637,885
+0.22(+1.32%)
Apr 13, 2021
16.67
16.88
16.41
16.50
5,596,068
-0.24(-1.42%)
Apr 12, 2021
17.32
17.42
16.68
16.74
7,155,285
-0.41(-2.42%)
Apr 09, 2021
17.69
17.75
17.08
17.15
5,972,085
-0.46(-2.63%)
Apr 08, 2021
18.09
18.17
17.36
17.62
7,210,666
-0.62(-3.41%)
Apr 07, 2021
18.24
18.46
17.96
18.24
5,120,106
-0.01(-0.05%)
Apr 06, 2021
18.50
18.50
18.08
18.25
5,482,219
-0.06(-0.32%)
Apr 05, 2021
18.62
18.88
18.20
18.31
6,391,380
-0.53(-2.83%)
Apr 01, 2021
18.66
19.00
18.42
18.84
7,318,274
+0.31(+1.65%)
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%)
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
.