Italia markets closed

Cabot Oil & Gas Corporation (COG)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
16,44+0,52 (+3,27%)
Alla chiusura: 4:04PM EST

16,44 0,00 (0,00%)
Dopo ore: 5:48PM EST

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 dic 202015,9216,4415,9216,4416,448.623.831
03 dic 202016,7316,9515,8815,9215,9213.555.700
02 dic 202017,2017,6416,9417,0517,055.060.400
01 dic 202017,8518,0417,2517,3817,385.593.700
30 nov 202017,7417,8517,4317,5217,527.331.800
27 nov 202017,6118,0717,5017,7717,772.122.700
25 nov 202017,9717,9717,5317,7717,773.298.100
24 nov 202017,9418,1417,6318,0318,034.980.100
23 nov 202017,1617,6517,0517,6317,634.953.900
20 nov 202017,1517,3516,9017,0717,074.498.200
19 nov 202016,5317,2316,2917,1817,186.767.500
18 nov 202017,3017,4316,7316,7416,745.634.500
17 nov 202016,9517,2516,9017,1817,184.028.500
16 nov 202017,5917,6716,7017,0517,057.033.700
13 nov 202017,0617,7117,0517,6217,624.712.900
12 nov 202017,0517,3616,6816,9116,913.451.300
11 nov 202017,3917,5017,0017,2817,284.404.300
10 nov 202016,7817,2116,4117,1917,195.575.900
10 nov 20200.1 Dividendo
09 nov 202017,2317,4815,7616,6516,5511.007.300
06 nov 202016,5817,0516,2716,4416,345.567.800
05 nov 202016,1217,0216,1216,4516,356.627.300
04 nov 202016,7316,7816,0016,0115,917.655.700
03 nov 202017,5417,8716,7916,8016,705.440.100
02 nov 202017,9918,0217,0817,4217,328.029.400
30 ott 202017,9818,3917,2117,7917,687.503.000
29 ott 202017,8518,4317,6518,3918,285.301.800
28 ott 202018,7418,9118,1518,1718,066.783.300
27 ott 202019,2019,3518,9719,0918,984.243.700
26 ott 202019,8519,8519,0919,3419,224.665.000
23 ott 202020,2020,2519,5919,6819,565.681.400
22 ott 202019,2220,3319,1720,1720,057.587.000
21 ott 202019,3019,8019,0419,1819,065.539.100
20 ott 202019,1519,5119,0819,2719,152.938.200
19 ott 202019,2219,3918,8619,0818,973.327.700
16 ott 202019,3919,5919,0819,1018,992.906.000
15 ott 202019,2719,5819,0319,4719,353.409.300
14 ott 202019,1619,3318,9919,1919,074.078.900
13 ott 202019,5619,8719,1619,3019,186.068.500
12 ott 202018,9019,6618,7119,5719,454.950.900
09 ott 202018,7518,9718,4218,9318,824.311.300
08 ott 202018,1118,5218,0318,4918,384.257.800
07 ott 202017,8418,3717,7218,2618,154.793.100
06 ott 202017,9118,1817,5817,6117,503.715.900
05 ott 202017,2017,7717,0517,7417,633.835.700
02 ott 202016,4717,2216,4117,0116,914.434.900
01 ott 202017,2617,4816,8216,8516,755.552.200
30 set 202017,6517,7517,1817,3617,264.253.400
29 set 202017,8618,0417,3317,6417,535.966.500
28 set 202018,2418,2918,0418,0717,963.393.400
25 set 202018,4718,6418,0218,1218,014.274.000
24 set 202018,7319,0518,5418,7418,634.266.100
23 set 202019,5619,5918,6218,6518,544.098.100
22 set 202019,3819,8219,3019,4119,294.695.900
21 set 202019,1919,4719,0319,4519,334.925.800
18 set 202019,4419,7319,2019,3919,276.629.200
17 set 202019,0019,4118,7419,4119,296.384.400
16 set 202018,9619,5118,8819,3019,184.470.600
15 set 202018,7018,8418,4118,6818,573.890.600
14 set 202018,3418,8018,2818,6118,503.990.300
11 set 202018,2918,3918,0218,2418,133.878.500
10 set 202018,6718,7018,1518,2018,094.818.800
09 set 202018,0518,6317,9518,5818,474.876.700
08 set 202018,0518,2017,4417,8817,776.192.300
04 set 202018,2418,4818,0118,3318,224.430.300
03 set 202018,0418,7018,0218,1418,034.000.900
02 set 202018,4718,5618,1118,1718,064.730.300
01 set 202018,5718,8118,1118,5918,484.683.200
31 ago 202018,8519,0618,5618,9718,864.812.600
28 ago 202019,1019,1518,8218,9518,842.812.100
27 ago 202018,7819,1118,7419,0718,962.978.100
26 ago 202019,1919,1918,5518,6818,574.823.400
25 ago 202019,5619,6819,1019,2919,173.520.400
24 ago 202019,5319,7519,3119,5119,394.083.000
21 ago 202019,4119,5619,1019,5219,403.573.600
20 ago 202019,9919,9919,3719,3719,253.922.900
19 ago 202019,8920,3619,6720,1019,983.476.900
18 ago 202020,3420,5219,8719,8919,774.730.000
17 ago 202020,0820,2019,7420,1620,043.110.800
14 ago 202019,3720,2719,1920,0419,923.380.000
13 ago 202019,7819,8119,2119,3519,234.880.000
12 ago 202019,8720,0919,5919,8119,694.209.200
12 ago 20200.1 Dividendo
11 ago 202020,7920,8719,6119,7319,516.781.500
10 ago 202020,6721,3420,5520,5820,356.619.600
07 ago 202020,0720,6319,8520,5920,365.021.800
06 ago 202019,6020,1419,5519,8319,614.187.100
05 ago 202019,9519,9519,2319,6219,404.981.900
04 ago 202019,1719,6918,7319,6319,415.705.400
03 ago 202018,9319,4518,6919,1218,916.412.100
31 lug 202017,9918,9517,8518,7018,497.537.400
30 lug 202018,3918,4917,9818,1417,944.379.700
29 lug 202018,2518,4917,8718,4818,284.044.100
28 lug 202018,2218,6117,9918,2718,075.064.100
27 lug 202018,8918,9017,8517,9717,775.690.400
24 lug 202019,1319,5419,0219,0418,833.715.800
23 lug 202018,5719,4118,5119,1918,984.456.700
22 lug 202018,3418,5817,9318,4818,283.527.900
21 lug 202017,5918,7217,5818,5318,334.653.000
20 lug 202017,9418,1117,7817,8417,644.085.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...