Italia markets closed

Cabot Oil & Gas Corporation (COG)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
18,12-0,62 (-3,31%)
Alla chiusura: 4:02PM EDT

18,12 0,00 (0,00%)
Dopo ore: 4:47PM EDT

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 set 202018,4718,6418,0218,1218,123.864.762
24 set 202018,7319,0518,5418,7418,744.266.100
23 set 202019,5619,5918,6218,6518,654.098.100
22 set 202019,3819,8219,3019,4119,414.695.900
21 set 202019,1919,4719,0319,4519,454.925.800
18 set 202019,4419,7319,2019,3919,396.629.200
17 set 202019,0019,4118,7419,4119,416.384.400
16 set 202018,9619,5118,8819,3019,304.470.600
15 set 202018,7018,8418,4118,6818,683.890.600
14 set 202018,3418,8018,2818,6118,613.990.300
11 set 202018,2918,3918,0218,2418,243.878.500
10 set 202018,6718,7018,1518,2018,204.818.800
09 set 202018,0518,6317,9518,5818,584.876.700
08 set 202018,0518,2017,4417,8817,886.192.300
04 set 202018,2418,4818,0118,3318,334.430.300
03 set 202018,0418,7018,0218,1418,144.000.900
02 set 202018,4718,5618,1118,1718,174.730.300
01 set 202018,5718,8118,1118,5918,594.683.200
31 ago 202018,8519,0618,5618,9718,974.812.600
28 ago 202019,1019,1518,8218,9518,952.812.100
27 ago 202018,7819,1118,7419,0719,072.978.100
26 ago 202019,1919,1918,5518,6818,684.823.400
25 ago 202019,5619,6819,1019,2919,293.520.400
24 ago 202019,5319,7519,3119,5119,514.083.000
21 ago 202019,4119,5619,1019,5219,523.573.600
20 ago 202019,9919,9919,3719,3719,373.922.900
19 ago 202019,8920,3619,6720,1020,103.476.900
18 ago 202020,3420,5219,8719,8919,894.730.000
17 ago 202020,0820,2019,7420,1620,163.110.800
14 ago 202019,3720,2719,1920,0420,043.380.000
13 ago 202019,7819,8119,2119,3519,354.880.000
12 ago 202019,8720,0919,5919,8119,814.209.200
12 ago 20200.1 Dividendo
11 ago 202020,7920,8719,6119,7319,636.781.500
10 ago 202020,6721,3420,5520,5820,486.619.600
07 ago 202020,0720,6319,8520,5920,495.021.800
06 ago 202019,6020,1419,5519,8319,734.187.100
05 ago 202019,9519,9519,2319,6219,524.981.900
04 ago 202019,1719,6918,7319,6319,535.705.400
03 ago 202018,9319,4518,6919,1219,026.412.100
31 lug 202017,9918,9517,8518,7018,617.537.400
30 lug 202018,3918,4917,9818,1418,054.379.700
29 lug 202018,2518,4917,8718,4818,394.044.100
28 lug 202018,2218,6117,9918,2718,185.064.100
27 lug 202018,8918,9017,8517,9717,885.690.400
24 lug 202019,1319,5419,0219,0418,943.715.800
23 lug 202018,5719,4118,5119,1919,094.456.700
22 lug 202018,3418,5817,9318,4818,393.527.900
21 lug 202017,5918,7217,5818,5318,444.653.000
20 lug 202017,9418,1117,7817,8417,754.085.100
17 lug 202017,8518,1917,8217,9417,854.903.700
16 lug 202017,7718,1117,6017,7117,623.157.900
15 lug 202017,7217,9017,3817,8517,763.846.000
14 lug 202017,0517,7016,9717,4417,354.962.800
13 lug 202017,5417,5917,0317,0816,994.547.500
10 lug 202017,0917,6717,0917,6017,514.395.400
09 lug 202017,5917,7117,0217,0316,943.637.000
08 lug 202018,1018,1517,4317,5517,464.494.300
07 lug 202017,8518,5517,7318,0817,995.413.700
06 lug 202018,0018,1517,6917,9217,834.701.100
02 lug 202017,2817,9517,2717,7417,654.322.900
01 lug 202017,0517,2216,7617,0016,914.690.900
30 giu 202017,0817,2416,7617,1817,095.639.000
29 giu 202016,6817,2216,6117,0616,975.071.000
26 giu 202017,0917,1216,4216,5716,4911.582.200
25 giu 202017,7717,9617,0217,1717,085.753.400
24 giu 202018,0418,4217,8517,9217,835.160.100
23 giu 202018,2418,4317,9918,1718,085.538.000
22 giu 202018,5118,6617,9418,0717,984.949.300
19 giu 202019,1219,1218,4118,6918,6011.825.500
18 giu 202018,7719,1318,6018,7718,673.576.000
17 giu 202019,1319,3118,7918,8918,795.118.200
16 giu 202019,7019,8119,0319,3119,214.768.600
15 giu 202019,5419,8419,0719,4019,307.626.700
12 giu 202020,2020,5219,5920,0719,975.436.900
11 giu 202019,7720,8319,5220,1420,046.608.600
10 giu 202021,7922,0620,2220,2420,146.961.000
09 giu 202022,0022,6721,1221,9321,829.069.800
08 giu 202020,2822,3820,2822,3722,267.983.000
05 giu 202020,2320,5020,0320,4220,327.256.400
04 giu 202020,2220,4419,6819,9819,884.407.900
03 giu 202020,5820,6020,1320,3520,254.471.200
02 giu 202019,9620,2119,6620,2120,115.750.700
01 giu 202019,2519,9518,8619,8319,736.879.100
29 mag 202019,2920,1319,1619,8419,748.281.100
28 mag 202020,2220,8419,2119,3219,225.806.800
27 mag 202019,6820,4219,6420,3320,236.279.600
26 mag 202019,0719,7418,8819,4719,375.424.600
22 mag 202018,6118,9718,2518,9018,803.964.100
21 mag 202018,9019,0618,4718,6318,547.726.500
20 mag 202018,3919,0018,1818,9118,816.207.000
19 mag 202018,5418,7718,2118,2118,124.161.200
18 mag 202018,8519,1218,2518,4718,385.538.300
15 mag 202018,6018,7418,2018,2518,164.014.400
14 mag 202018,5218,9918,2018,6518,565.442.900
13 mag 202018,8519,0318,4618,7718,674.900.000
13 mag 20200.1 Dividendo
12 mag 202019,3819,6418,9919,0018,805.103.900
11 mag 202020,3820,6319,2819,3519,154.899.500
08 mag 202020,0820,5620,0820,5120,303.504.700
*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