$23.99 +0.69 (%) Cabot Oil & Gas Corp - New York Stock Exchange, Inc.

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COG historical data

Date Open High Low Close Volume
5/25/201623.5724.1023.5023.993,625,181
5/24/201623.4323.5022.9523.302,817,502
5/23/201622.8923.5822.8923.343,338,929
5/20/201623.3823.4222.8423.173,297,922
5/19/201622.8123.3022.7023.196,565,588
5/18/201623.7823.9223.0923.176,748,898
5/17/201623.9124.1123.6123.874,361,337
5/16/201624.1124.2023.5123.774,983,788
5/13/201624.1924.6723.7723.813,843,545
5/12/201624.8025.0424.2424.403,069,854
5/11/201624.3724.7024.1724.493,658,312
5/10/201624.1424.6424.0524.624,799,242
5/9/201623.6524.1823.3324.014,809,365
5/6/201623.7924.4523.7523.815,618,582
5/5/201624.3724.7423.8524.195,736,778
5/4/201624.2924.5323.5623.846,109,635
5/3/201624.0324.4023.7523.886,052,803
5/2/201623.3324.6223.2824.247,860,726
4/29/201623.7124.0022.7823.408,403,157
4/28/201623.7924.1023.4523.588,760,592
4/27/201623.0824.1722.6524.079,104,960
4/26/201622.4122.8521.9022.817,699,726
4/25/201622.8823.1921.9422.2912,323,856
4/22/201623.0023.6322.9323.265,510,842
4/21/201623.4623.6322.7122.835,989,743
4/20/201623.4023.7723.3123.524,432,045
4/19/201623.7023.9423.2523.484,796,810
4/18/201622.3923.6622.2023.414,518,504
4/15/201622.6023.2322.3323.036,105,158
4/14/201623.1423.2922.5222.816,293,355
4/13/201623.7823.7822.8623.206,176,320
4/12/201623.1323.9922.9823.796,140,256
4/11/201623.4923.8322.7622.915,525,024
4/8/201623.7123.8022.9723.485,596,439
4/7/201622.3023.2922.2323.275,166,685
4/6/201622.3522.6921.9722.356,151,738
4/5/201622.4222.6222.1022.327,657,861
4/4/201622.6123.3422.5022.706,589,447
4/1/201622.2622.7122.2022.515,176,844
3/31/201622.7422.8922.5122.716,860,138
3/30/201622.8822.9022.3322.714,798,472
3/29/201621.6722.7221.6122.644,779,606
3/28/201622.0022.1721.4122.065,571,646
3/24/201621.0222.1420.9321.975,672,833
3/23/201621.6322.0021.3921.475,256,532
3/22/201621.8022.0821.4221.775,288,225
3/21/201622.6422.6921.6421.797,292,581
3/18/201622.8922.9222.0822.779,133,447
3/17/201623.2523.3122.4222.766,494,797
3/16/201622.6023.0222.2722.946,480,832
3/15/201621.8722.6021.6522.585,829,570
3/14/201621.5722.2121.4722.105,385,609
3/11/201622.4122.5021.6421.965,833,690
3/10/201620.6822.1620.4521.9112,204,276
3/9/201621.8621.9819.7721.2522,277,883
3/8/201622.0222.0621.2621.378,914,125
3/7/201621.4422.4921.0122.3912,308,668
3/4/201622.5222.7021.1321.4710,681,979
3/3/201621.8922.5521.6822.1710,157,200
3/2/201620.8622.0620.8022.059,646,351
3/1/201620.3921.1719.5820.9911,277,389
2/29/201620.3520.4319.0120.1313,897,444
2/26/201620.1320.4519.6220.4410,950,196
2/25/201619.7120.0619.0219.4112,465,478
2/24/201618.9219.9718.8119.7114,559,030
2/23/201620.3320.4019.1619.2676,176,600
2/22/201620.4421.9420.1721.549,209,651
2/19/201619.3520.4818.7319.9111,493,848
2/18/201620.5320.5319.3119.559,190,763
2/17/201619.4120.5419.0320.496,714,847
2/16/201620.0920.0918.4819.268,949,992
2/12/201620.2120.4619.0719.757,248,428
2/11/201619.2720.0918.7319.878,201,909
2/10/201619.4920.0018.8619.758,300,420
2/9/201620.4220.7718.9619.5912,782,101
2/8/201620.3122.2520.0120.9213,119,609
2/5/201620.7921.1220.0720.668,257,910
2/4/201621.0721.4820.2020.9010,800,823
2/3/201620.8221.2119.8821.179,322,786
2/2/201620.1721.0019.7920.3915,546,757
2/1/201620.2420.8719.7820.569,387,954
1/29/201619.6820.8019.6020.759,220,271
1/28/201620.4020.4719.3219.3912,925,158
1/27/201619.2720.4519.0119.528,959,076
1/26/201618.8119.5018.5819.436,170,558
1/25/201618.9419.7818.3818.4012,120,496
1/22/201619.3619.5618.6019.5411,941,044
1/21/201616.9518.9616.8718.6514,184,306
1/20/201616.0517.3715.8217.1513,646,173
1/19/201616.5316.7816.1516.4311,946,099
1/15/201615.4716.4315.3916.419,172,247
1/14/201615.8516.4515.6516.319,906,775
1/13/201615.7116.2415.2515.7010,984,285
1/12/201616.3216.3314.8815.4810,974,470
1/11/201617.0817.1615.7816.0013,468,601
1/8/201616.7817.3416.5417.209,737,099
1/7/201615.7116.7115.6816.588,536,752
1/6/201617.0217.0315.8916.0210,378,112
1/5/201617.6617.8717.0717.5711,622,155
1/4/201617.6717.9417.3117.598,618,102
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center