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 (%)
Sep 30, 2021
22.48
22.80
21.72
21.76
28,513,920
-0.79(-3.50%)
Sep 29, 2021
21.63
23.10
21.57
22.55
60,912,168
+0.73(+3.35%)
Sep 28, 2021
22.78
22.82
21.71
21.82
28,520,742
-0.24(-1.09%)
Sep 27, 2021
21.01
22.10
20.78
22.06
12,248,238
+1.72(+8.46%)
Sep 24, 2021
19.75
20.47
19.72
20.34
8,656,631
+0.56(+2.83%)
Sep 23, 2021
19.46
19.91
19.27
19.78
6,517,635
+0.42(+2.17%)
Sep 22, 2021
19.30
19.60
19.13
19.36
8,271,979
+0.38(+2.00%)
Sep 21, 2021
19.59
19.65
18.66
18.98
6,684,378
-0.39(-2.01%)
Sep 20, 2021
19.02
19.53
18.85
19.37
15,497,574
-0.04(-0.21%)
Sep 17, 2021
19.44
19.61
19.29
19.41
14,756,744
+0.04(+0.21%)
Sep 16, 2021
19.90
19.90
19.12
19.37
9,192,899
-0.61(-3.05%)
Sep 15, 2021
19.12
20.09
19.06
19.98
15,322,661
+1.32(+7.07%)
Sep 14, 2021
19.20
19.20
18.50
18.66
11,271,655
-0.32(-1.69%)
Sep 13, 2021
18.60
19.28
18.60
18.98
9,581,968
+0.66(+3.60%)
Sep 10, 2021
18.62
18.71
18.14
18.32
7,743,552
-0.21(-1.13%)
Sep 09, 2021
18.44
18.71
18.20
18.53
10,887,540
+0.12(+0.65%)
Sep 08, 2021
18.06
18.46
18.00
18.41
9,277,160
+0.65(+3.66%)
Sep 07, 2021
17.65
17.90
17.59
17.76
7,024,117
-0.05(-0.28%)
Sep 03, 2021
17.30
17.94
17.21
17.81
10,454,113
+0.46(+2.65%)
Sep 02, 2021
16.46
17.69
16.46
17.35
15,498,018
+1.09(+6.70%)
Sep 01, 2021
16.00
16.52
15.95
16.26
9,016,274
+0.37(+2.33%)
Aug 31, 2021
15.64
15.98
15.59
15.89
8,599,901
+0.15(+0.95%)
Aug 30, 2021
15.64
16.04
15.53
15.74
9,513,601
+0.11(+0.70%)
Aug 27, 2021
14.90
15.65
14.85
15.63
13,419,601
+0.92(+6.25%)
Aug 26, 2021
14.98
15.05
14.68
14.71
6,759,667
-0.29(-1.93%)
Aug 25, 2021
14.63
15.06
14.51
15.00
9,074,447
+0.30(+2.04%)
Aug 24, 2021
14.75
14.94
14.60
14.70
6,749,653
+0.05(+0.34%)
Aug 23, 2021
14.75
14.90
14.61
14.65
7,994,177
+0.23(+1.60%)
Aug 20, 2021
14.45
14.69
14.37
14.42
6,032,418
-0.17(-1.17%)
Aug 19, 2021
14.81
14.90
14.28
14.59
7,871,885
-0.44(-2.93%)
Aug 18, 2021
15.54
15.61
15.02
15.03
6,108,193
-0.47(-3.03%)
Aug 17, 2021
15.38
15.79
15.38
15.50
5,250,320
+0.03(+0.19%)
Aug 16, 2021
15.65
15.67
15.34
15.47
6,787,579
-0.35(-2.21%)
Aug 13, 2021
16.07
16.16
15.80
15.82
4,197,126
-0.27(-1.68%)
Aug 12, 2021
16.31
16.31
15.89
16.09
3,997,807
-0.18(-1.11%)
Aug 11, 2021
16.14
16.34
15.94
16.27
3,742,380
+0.00(+0.00%)
Aug 10, 2021
16.01
16.29
15.87
16.27
4,893,980
+0.38(+2.37%)
Aug 09, 2021
15.94
16.04
15.67
15.89
6,009,822
-0.28(-1.72%)
Aug 06, 2021
16.11
16.23
15.97
16.17
5,281,048
+0.24(+1.50%)
Aug 05, 2021
15.86
16.13
15.72
15.93
5,892,302
+0.18(+1.13%)
Aug 04, 2021
15.99
16.24
15.70
15.75
5,937,632
-0.50(-3.06%)
Aug 03, 2021
15.97
16.39
15.81
16.25
5,249,461
+0.24(+1.49%)
Aug 02, 2021
15.90
16.29
15.83
16.01
8,820,225
+0.12(+0.75%)
Jul 30, 2021
15.66
16.16
15.57
15.89
8,233,350
+0.10(+0.63%)
Jul 29, 2021
15.83
15.95
15.54
15.79
10,003,287
+0.04(+0.25%)
Jul 28, 2021
15.86
15.94
15.52
15.75
4,866,295
-0.01(-0.06%)
Jul 27, 2021
15.91
15.96
15.61
15.76
4,576,109
-0.31(-1.92%)
Jul 26, 2021
15.80
16.26
15.77
16.07
4,620,029
+0.40(+2.53%)
Jul 23, 2021
15.52
15.70
15.37
15.67
6,018,072
+0.09(+0.57%)
Jul 22, 2021
16.04
16.05
15.49
15.58
5,513,205
-0.47(-2.91%)
Jul 21, 2021
15.59
16.17
15.56
16.05
8,103,215
+0.62(+3.99%)
Jul 20, 2021
15.51
15.71
15.31
15.44
8,139,657
-0.10(-0.64%)
Jul 19, 2021
15.77
15.92
15.28
15.54
8,729,871
-0.52(-3.22%)
Jul 16, 2021
16.51
16.55
16.02
16.05
5,716,528
-0.32(-1.94%)
Jul 15, 2021
16.53
16.74
16.26
16.37
4,880,095
-0.33(-1.96%)
Jul 14, 2021
17.61
17.62
16.64
16.70
7,032,281
-0.87(-4.97%)
Jul 13, 2021
17.57
17.87
17.47
17.57
5,792,161
+0.00(+0.00%)
Jul 12, 2021
17.47
17.90
17.29
17.57
5,369,060
+0.08(+0.45%)
Jul 09, 2021
17.45
17.51
17.06
17.49
6,090,088
+0.20(+1.15%)
Jul 08, 2021
16.89
17.50
16.69
17.29
5,606,341
+0.39(+2.29%)
Jul 07, 2021
16.89
17.08
16.59
16.91
4,678,378
+0.02(+0.12%)
Jul 06, 2021
17.71
17.72
16.88
16.89
6,901,185
-0.83(-4.71%)
Jul 02, 2021
17.72
17.86
17.53
17.72
5,962,344
-0.01(-0.06%)
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
.