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 31, 2018
21.20
21.78
21.12
21.45
6,263,971
+0.15(+0.71%)
May 30, 2018
20.75
21.44
20.66
21.30
5,380,099
+0.69(+3.37%)
May 29, 2018
20.84
20.95
20.46
20.60
5,443,180
-0.52(-2.44%)
May 25, 2018
21.12
21.12
21.12
0
+0.11(+0.54%)
May 24, 2018
21.21
21.31
20.87
21.00
5,347,121
-0.38(-1.76%)
May 23, 2018
21.29
21.45
20.98
21.38
6,021,275
-0.01(-0.04%)
May 22, 2018
22.06
22.31
21.32
21.39
6,762,258
-0.58(-2.65%)
May 21, 2018
21.93
22.13
21.79
21.97
4,597,598
+0.12(+0.56%)
May 18, 2018
21.90
21.93
21.69
21.85
8,299,970
-0.07(-0.30%)
May 17, 2018
21.92
22.21
21.78
21.92
6,668,095
+0.07(+0.30%)
May 16, 2018
21.76
21.93
21.64
21.85
4,096,658
+0.08(+0.34%)
May 15, 2018
21.75
21.81
21.43
21.77
3,658,402
-0.01(-0.04%)
May 14, 2018
21.34
21.88
21.27
21.78
5,083,997
+0.56(+2.65%)
May 11, 2018
21.52
21.64
21.14
21.22
5,287,407
-0.27(-1.26%)
May 10, 2018
21.48
21.55
21.12
21.49
9,490,804
-0.13(-0.61%)
May 09, 2018
22.11
22.27
21.59
21.62
7,528,190
-0.22(-1.03%)
May 08, 2018
21.48
21.86
21.16
21.85
5,421,010
+0.30(+1.39%)
May 07, 2018
22.22
22.44
21.52
21.55
8,280,439
-0.38(-1.75%)
May 04, 2018
21.62
22.06
21.57
21.93
5,075,102
+0.33(+1.52%)
May 03, 2018
22.09
22.22
21.52
21.61
5,150,795
-0.68(-3.07%)
May 02, 2018
22.35
22.60
22.20
22.29
5,993,206
-0.15(-0.67%)
May 01, 2018
22.31
22.63
22.25
22.44
6,190,396
+0.06(+0.25%)
Apr 30, 2018
22.06
22.54
22.03
22.38
6,223,393
+0.27(+1.23%)
Apr 27, 2018
23.06
23.08
21.79
22.11
6,499,060
+0.14(+0.64%)
Apr 26, 2018
21.73
22.17
21.73
21.97
5,375,651
+0.28(+1.29%)
Apr 25, 2018
21.53
21.75
21.49
21.69
4,888,516
-0.08(-0.39%)
Apr 24, 2018
21.97
22.11
21.59
21.77
4,770,323
-0.06(-0.26%)
Apr 23, 2018
21.56
21.91
21.42
21.83
5,765,767
+0.22(+1.04%)
Apr 20, 2018
22.04
22.04
21.45
21.61
6,157,543
-0.45(-2.04%)
Apr 19, 2018
22.45
22.53
22.00
22.06
7,570,877
-0.45(-2.00%)
Apr 18, 2018
22.41
22.68
22.25
22.50
6,424,087
+0.19(+0.84%)
Apr 17, 2018
22.35
22.43
22.01
22.32
5,443,453
-0.11(-0.50%)
Apr 16, 2018
22.36
22.65
22.08
22.43
5,330,877
+0.27(+1.23%)
Apr 13, 2018
22.05
22.34
21.90
22.16
9,491,806
+0.10(+0.47%)
Apr 12, 2018
22.06
22.17
21.87
22.06
7,164,026
+0.06(+0.26%)
Apr 11, 2018
22.02
22.19
21.79
22.00
4,291,956
-0.05(-0.21%)
Apr 10, 2018
21.77
22.35
21.63
22.05
6,028,737
+0.56(+2.61%)
Apr 09, 2018
21.65
21.85
21.48
21.48
4,194,052
-0.21(-0.95%)
Apr 06, 2018
22.28
22.39
21.36
21.69
5,243,498
-0.72(-3.22%)
Apr 05, 2018
22.24
22.53
22.13
22.41
5,469,275
+0.22(+0.97%)
Apr 04, 2018
21.77
22.24
21.68
22.20
4,696,081
+0.16(+0.72%)
Apr 03, 2018
21.81
22.09
21.50
22.04
3,988,247
+0.37(+1.68%)
Apr 02, 2018
22.33
22.33
21.30
21.67
6,904,085
-0.78(-3.46%)
Mar 29, 2018
22.45
22.45
22.45
0
+0.24(+1.10%)
Mar 28, 2018
22.31
22.51
22.08
22.21
6,264,519
-0.07(-0.29%)
Mar 27, 2018
22.48
22.65
21.97
22.27
7,089,263
-0.17(-0.75%)
Mar 26, 2018
22.45
22.47
21.83
22.44
9,587,979
+0.43(+1.96%)
Mar 23, 2018
22.54
22.75
21.93
22.01
6,012,427
-0.42(-1.88%)
Mar 22, 2018
22.64
22.94
22.42
22.43
6,617,120
-0.40(-1.76%)
Mar 21, 2018
22.65
22.99
22.45
22.83
18,114,696
+0.30(+1.33%)
Mar 20, 2018
23.12
23.15
22.42
22.53
12,044,802
-0.32(-1.39%)
Mar 19, 2018
23.14
23.26
22.76
22.85
7,130,826
-0.54(-2.32%)
Mar 16, 2018
23.43
23.89
23.33
23.39
10,143,202
-0.06(-0.24%)
Mar 15, 2018
24.03
24.17
23.23
23.45
7,146,537
-0.49(-2.03%)
Mar 14, 2018
24.05
24.18
23.86
23.94
5,456,478
-0.07(-0.27%)
Mar 13, 2018
23.88
24.12
23.65
24.00
4,707,488
+0.11(+0.47%)
Mar 12, 2018
24.02
24.02
23.50
23.89
4,424,682
+0.00(+0.00%)
Mar 09, 2018
23.48
23.94
23.47
23.89
3,657,882
+0.53(+2.28%)
Mar 08, 2018
23.92
23.95
23.26
23.36
4,091,024
-0.43(-1.81%)
Mar 07, 2018
23.90
23.79
6,369,229
+0.21(+0.87%)
Mar 06, 2018
23.82
23.92
23.45
23.58
3,084,822
-0.11(-0.47%)
Mar 05, 2018
23.55
24.01
23.53
23.69
5,798,161
+0.05(+0.20%)
Mar 02, 2018
23.29
23.73
23.13
23.65
6,980,063
+0.32(+1.36%)
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
.