COG - Cabot Oil & Gas Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 lug 202017,8518,5517,7318,0818,085.148.844
06 lug 202018,0018,1517,6917,9217,924.701.100
02 lug 202017,2817,9517,2717,7417,744.322.900
01 lug 202017,0517,2216,7617,0017,004.690.900
30 giu 202017,0817,2416,7617,1817,185.639.000
29 giu 202016,6817,2216,6117,0617,065.071.000
26 giu 202017,0917,1216,4216,5716,5711.582.200
25 giu 202017,7717,9617,0217,1717,175.753.400
24 giu 202018,0418,4217,8517,9217,925.160.100
23 giu 202018,2418,4317,9918,1718,175.538.000
22 giu 202018,5118,6617,9418,0718,074.949.300
19 giu 202019,1219,1218,4118,6918,6911.825.500
18 giu 202018,7719,1318,6018,7718,773.576.000
17 giu 202019,1319,3118,7918,8918,895.118.200
16 giu 202019,7019,8119,0319,3119,314.768.600
15 giu 202019,5419,8419,0719,4019,407.626.700
12 giu 202020,2020,5219,5920,0720,075.436.900
11 giu 202019,7720,8319,5220,1420,146.608.600
10 giu 202021,7922,0620,2220,2420,246.961.000
09 giu 202022,0022,6721,1221,9321,939.069.800
08 giu 202020,2822,3820,2822,3722,377.983.000
05 giu 202020,2320,5020,0320,4220,427.256.400
04 giu 202020,2220,4419,6819,9819,984.407.900
03 giu 202020,5820,6020,1320,3520,354.471.200
02 giu 202019,9620,2119,6620,2120,215.750.700
01 giu 202019,2519,9518,8619,8319,836.879.100
29 mag 202019,2920,1319,1619,8419,848.281.100
28 mag 202020,2220,8419,2119,3219,325.806.800
27 mag 202019,6820,4219,6420,3320,336.279.600
26 mag 202019,0719,7418,8819,4719,475.424.600
22 mag 202018,6118,9718,2518,9018,903.964.100
21 mag 202018,9019,0618,4718,6318,637.726.500
20 mag 202018,3919,0018,1818,9118,916.207.000
19 mag 202018,5418,7718,2118,2118,214.161.200
18 mag 202018,8519,1218,2518,4718,475.538.300
15 mag 202018,6018,7418,2018,2518,254.014.400
14 mag 202018,5218,9918,2018,6518,655.442.900
13 mag 202018,8519,0318,4618,7718,774.900.000
13 mag 20200.1 Dividendo
12 mag 202019,3819,6418,9919,0018,905.103.900
11 mag 202020,3820,6319,2819,3519,254.899.500
08 mag 202020,0820,5620,0820,5120,403.504.700
07 mag 202019,8120,3119,7819,9819,875.443.600
06 mag 202020,3620,4119,5519,6019,505.242.200
05 mag 202020,6520,9620,3020,3920,285.239.100
04 mag 202020,5220,8119,7620,2620,156.441.800
01 mag 202020,6620,9219,2420,2220,118.058.600
30 apr 202021,0221,9920,6721,6221,518.849.700
29 apr 202020,6321,2120,2220,7720,665.686.600
28 apr 202021,3621,3620,3020,5420,436.441.600
27 apr 202020,4621,3520,3021,0920,986.225.400
24 apr 202020,5220,7620,1420,4420,339.158.000
23 apr 202021,1121,1119,8320,0419,939.547.600
22 apr 202021,3521,5620,5720,7220,617.309.900
21 apr 202021,5022,2320,7321,0320,928.133.700
20 apr 202020,3322,1420,2821,4221,319.157.900
17 apr 202019,6820,9819,4520,9620,859.021.300
16 apr 202020,1020,7519,1319,3119,217.927.300
15 apr 202019,0720,0518,9819,9919,887.113.100
14 apr 202019,1519,8118,8319,5419,445.942.900
13 apr 202019,4019,9518,7218,9818,885.101.300
09 apr 202019,0019,6518,5018,8818,787.212.700
08 apr 202018,6019,2717,8519,1919,095.128.700
07 apr 202018,4518,9317,8818,3818,287.591.200
06 apr 202017,4818,6817,2018,2818,186.755.400
03 apr 202017,0317,5716,7217,3517,269.111.000
02 apr 202016,9017,8515,4316,7016,6114.925.100
01 apr 202016,8817,5616,2716,6416,558.997.100
31 mar 202017,8017,9316,7217,1917,109.539.500
30 mar 202016,0117,7016,0117,5117,428.840.500
27 mar 202016,5017,1116,0516,2416,1510.358.100
26 mar 202016,6117,9316,1116,8716,788.945.300
25 mar 202016,4917,5215,9616,4616,378.933.400
24 mar 202014,5516,5114,1916,3516,269.493.100
23 mar 202015,1015,1913,1614,1414,079.369.900
20 mar 202016,7516,7914,8414,9214,8411.390.400
19 mar 202018,7118,8316,3316,9116,8212.732.500
18 mar 202018,5919,2317,5018,5018,4015.964.300
17 mar 202017,5019,7717,4719,0918,9916.454.100
16 mar 202017,0820,5316,9017,1117,0220.300.800
13 mar 202016,5018,7516,2318,3718,2720.152.300
12 mar 202015,9417,3415,2516,0415,9624.364.500
11 mar 202016,6416,9916,0416,2116,1215.850.300
10 mar 202016,5717,6215,7516,9416,8522.616.800
09 mar 202016,0619,1516,0616,8916,8047.473.400
06 mar 202014,5116,6614,4916,3716,2822.588.500
05 mar 202014,5714,9314,5314,9214,8410.134.600
04 mar 202015,0015,0214,4314,9414,8610.277.100
03 mar 202014,6215,0514,2714,7914,7112.636.200
02 mar 202014,0614,6813,6814,5514,4711.035.200
28 feb 202013,0913,9513,0613,9313,8617.766.100
27 feb 202014,3414,3613,5013,5113,4417.235.500
26 feb 202014,7314,9714,4514,6614,589.413.200
25 feb 202015,1215,1414,2614,6014,5210.565.800
24 feb 202014,5915,1714,5115,0514,9711.811.400
21 feb 202014,8015,1614,4214,8914,8110.076.400
20 feb 202015,5415,5915,1515,3515,278.080.500
19 feb 202015,2815,6615,2015,6015,526.604.400
18 feb 202014,7115,3614,6215,3015,226.369.800
14 feb 202015,0815,2014,7714,8014,725.698.300
*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