COG - Cabot Oil & Gas Corporation

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 apr 202018,4518,5217,9018,1118,111.653.632
06 apr 202017,4818,6817,2018,2818,286.755.400
03 apr 202017,0317,5716,7217,3517,359.111.000
02 apr 202016,9017,8515,4316,7016,7014.925.100
01 apr 202016,8817,5616,2716,6416,648.997.100
31 mar 202017,8017,9316,7217,1917,199.539.500
30 mar 202016,0117,7016,0117,5117,518.840.500
27 mar 202016,5017,1116,0516,2416,2410.358.100
26 mar 202016,6117,9316,1116,8716,878.945.300
25 mar 202016,4917,5215,9616,4616,468.933.400
24 mar 202014,5516,5114,1916,3516,359.493.100
23 mar 202015,1015,1913,1614,1414,149.369.900
20 mar 202016,7516,7914,8414,9214,9211.390.400
19 mar 202018,7118,8316,3316,9116,9112.732.500
18 mar 202018,5919,2317,5018,5018,5015.964.300
17 mar 202017,5019,7717,4719,0919,0916.454.100
16 mar 202017,0820,5316,9017,1117,1120.300.800
13 mar 202016,5018,7516,2318,3718,3720.152.300
12 mar 202015,9417,3415,2516,0416,0424.364.500
11 mar 202016,6416,9916,0416,2116,2115.850.300
10 mar 202016,5717,6215,7516,9416,9422.616.800
09 mar 202016,0619,1516,0616,8916,8947.473.400
06 mar 202014,5116,6614,4916,3716,3722.588.500
05 mar 202014,5714,9314,5314,9214,9210.134.600
04 mar 202015,0015,0214,4314,9414,9410.277.100
03 mar 202014,6215,0514,2714,7914,7912.636.200
02 mar 202014,0614,6813,6814,5514,5511.035.200
28 feb 202013,0913,9513,0613,9313,9317.766.100
27 feb 202014,3414,3613,5013,5113,5117.238.600
26 feb 202014,7314,9714,4514,6614,669.413.200
25 feb 202015,1215,1414,2614,6014,6010.565.800
24 feb 202014,5915,1714,5115,0515,0511.811.400
21 feb 202014,8015,1614,4214,8914,8910.076.400
20 feb 202015,5415,5915,1515,3515,358.080.500
19 feb 202015,2815,6615,2015,6015,606.604.400
18 feb 202014,7115,3614,6215,3015,306.369.800
14 feb 202015,0815,2014,7714,8014,805.698.300
13 feb 202014,9215,1714,8215,0715,076.466.000
12 feb 202014,9815,1214,6914,9614,965.392.400
11 feb 202014,8214,8414,5714,7614,764.883.300
10 feb 202014,4814,6614,3714,6514,657.625.300
07 feb 202014,6514,7314,4614,6414,645.310.100
06 feb 202014,9414,9714,7114,7714,775.031.500
05 feb 202014,5715,0214,5614,8714,879.762.100
04 feb 202014,4014,7614,3214,4114,418.219.000
03 feb 202014,0714,4014,0714,1614,165.995.100
31 gen 202014,1814,3014,0214,0914,097.985.800
30 gen 202014,2214,4814,1514,3114,316.365.700
29 gen 202014,7514,8214,3014,3214,326.906.900
28 gen 202014,5114,7814,4014,7114,7111.903.600
27 gen 202014,5114,5714,0814,4214,4210.504.600
24 gen 202015,1515,1814,4414,6414,6411.093.500
23 gen 202015,2215,4715,0515,2315,2311.116.600
23 gen 20200.1 Dividendo
22 gen 202015,6115,7115,3715,4315,338.669.200
21 gen 202016,6516,7015,5115,5215,4215.336.400
17 gen 202017,3817,3816,7916,8116,706.091.500
16 gen 202017,4517,8117,3417,3717,265.302.900
15 gen 202017,3217,3917,2317,3417,234.972.100
14 gen 202017,1317,5217,1117,5117,406.112.400
13 gen 202017,4417,4816,9517,1917,087.588.400
10 gen 202017,2717,6017,0917,4917,387.421.000
09 gen 202016,8217,2716,6217,2617,1510.587.400
08 gen 202017,2517,3816,7016,8516,7410.755.300
07 gen 202017,2617,5317,0617,5217,416.983.600
06 gen 202017,4417,4817,1317,4217,318.388.500
03 gen 202017,5117,5417,1417,2817,176.896.300
02 gen 202017,5217,6016,9317,2317,128.088.300
31 dic 201917,0417,4716,9617,4117,304.829.100
30 dic 201917,2217,3117,0517,1317,025.789.500
27 dic 201917,4417,4417,1717,2217,115.738.400
26 dic 201917,5517,5817,3017,3817,274.786.300
24 dic 201917,5817,8017,3617,4417,334.629.900
23 dic 201917,2817,6217,2117,5917,487.789.900
20 dic 201917,2317,4117,0117,4117,3011.945.300
19 dic 201916,7617,1916,7417,0116,906.643.200
18 dic 201916,6616,9316,6216,8516,748.732.600
17 dic 201916,8117,0016,6216,6916,587.110.400
16 dic 201916,2116,8916,2016,8916,7810.234.100
13 dic 201916,2316,2815,9116,1016,006.310.000
12 dic 201916,0716,2915,9916,1616,068.242.200
11 dic 201916,1316,1915,9916,0015,906.429.100
10 dic 201916,0616,2715,9916,1916,095.047.000
09 dic 201915,8516,3515,7816,1116,016.540.300
06 dic 201916,0516,2916,0016,0815,987.040.800
05 dic 201916,1916,3415,7615,9615,869.957.000
04 dic 201915,7016,1315,6216,1016,008.734.200
03 dic 201915,9916,0015,6115,7115,6113.739.400
02 dic 201916,0116,0915,7216,0015,9011.661.400
29 nov 201916,0216,1615,8515,9415,843.971.300
27 nov 201916,0016,4315,9316,2516,1411.319.700
26 nov 201916,6816,7215,9116,0115,9114.329.900
25 nov 201916,0916,8116,0816,6916,588.891.700
22 nov 201916,1516,5415,9216,3916,2811.786.400
21 nov 201916,4016,4615,9616,0515,959.899.300
20 nov 201916,8016,8716,3116,3916,289.092.500
19 nov 201917,1817,2716,8516,9016,798.014.500
18 nov 201918,0518,1017,1017,1717,068.390.900
15 nov 201917,8118,2217,6018,1718,058.433.600
14 nov 201917,8118,0617,7717,8517,735.210.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità