COG - Cabot Oil & Gas Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 gen 202017,3817,3816,7916,8116,816.091.500
16 gen 202017,4517,8117,3417,3717,375.302.900
15 gen 202017,3217,3917,2317,3417,344.972.100
14 gen 202017,1317,5217,1117,5117,516.112.400
13 gen 202017,4417,4816,9517,1917,197.588.400
10 gen 202017,2717,6017,0917,4917,497.421.000
09 gen 202016,8217,2716,6217,2617,2610.587.400
08 gen 202017,2517,3816,7016,8516,8510.755.300
07 gen 202017,2617,5317,0617,5217,526.983.600
06 gen 202017,4417,4817,1317,4217,428.388.500
03 gen 202017,5117,5417,1417,2817,286.896.300
02 gen 202017,5217,6016,9317,2317,238.088.300
31 dic 201917,0417,4716,9617,4117,414.829.100
30 dic 201917,2217,3117,0517,1317,135.789.500
27 dic 201917,4417,4417,1717,2217,225.738.400
26 dic 201917,5517,5817,3017,3817,384.786.300
24 dic 201917,5817,8017,3617,4417,444.629.900
23 dic 201917,2817,6217,2117,5917,597.789.900
20 dic 201917,2317,4117,0117,4117,4111.945.300
19 dic 201916,7617,1916,7417,0117,016.643.200
18 dic 201916,6616,9316,6216,8516,858.732.600
17 dic 201916,8117,0016,6216,6916,697.110.400
16 dic 201916,2116,8916,2016,8916,8910.234.100
13 dic 201916,2316,2815,9116,1016,106.310.000
12 dic 201916,0716,2915,9916,1616,168.242.200
11 dic 201916,1316,1915,9916,0016,006.429.100
10 dic 201916,0616,2715,9916,1916,195.047.000
09 dic 201915,8516,3515,7816,1116,116.540.300
06 dic 201916,0516,2916,0016,0816,087.040.800
05 dic 201916,1916,3415,7615,9615,969.957.000
04 dic 201915,7016,1315,6216,1016,108.734.200
03 dic 201915,9916,0015,6115,7115,7113.739.400
02 dic 201916,0116,0915,7216,0016,0011.661.400
29 nov 201916,0216,1615,8515,9415,943.971.300
27 nov 201916,0016,4315,9316,2516,2511.319.700
26 nov 201916,6816,7215,9116,0116,0114.329.900
25 nov 201916,0916,8116,0816,6916,698.891.700
22 nov 201916,1516,5415,9216,3916,3911.786.400
21 nov 201916,4016,4615,9616,0516,059.899.300
20 nov 201916,8016,8716,3116,3916,399.092.500
19 nov 201917,1817,2716,8516,9016,908.014.500
18 nov 201918,0518,1017,1017,1717,178.390.900
15 nov 201917,8118,2217,6018,1718,178.433.600
14 nov 201917,8118,0617,7717,8517,855.210.500
13 nov 201917,7618,0017,7417,9017,905.717.400
12 nov 201917,8117,8417,6317,8017,808.424.300
11 nov 201918,0118,1517,7017,7417,746.094.000
08 nov 201918,2218,5318,1718,3718,374.553.200
07 nov 201918,5018,5818,1618,3618,367.020.600
06 nov 201917,9818,5917,9118,3818,386.746.600
05 nov 201918,7218,8518,0618,1118,1111.567.300
05 nov 20190.1 Dividendo
04 nov 201918,7019,0118,6018,7518,658.199.900
01 nov 201918,6318,7318,3918,4318,336.945.500
31 ott 201918,5118,7218,2718,6418,546.720.300
30 ott 201919,1119,1118,4518,4918,396.457.500
29 ott 201918,1719,1318,0818,9618,867.165.900
28 ott 201918,4819,0118,1118,1118,017.116.400
25 ott 201918,5119,3418,3318,8118,719.423.000
24 ott 201918,6018,6118,0418,4618,367.876.100
23 ott 201918,4818,7718,2418,5218,428.236.000
22 ott 201918,2318,8118,2218,5218,426.653.700
21 ott 201917,8918,3017,6518,2518,156.876.300
18 ott 201917,9218,2017,9217,9517,854.199.100
17 ott 201917,9518,0317,6817,9017,804.803.800
16 ott 201917,8818,1617,8217,8517,754.315.600
15 ott 201917,5918,3417,5517,9917,896.513.500
14 ott 201917,5617,6017,2817,5917,505.111.900
11 ott 201917,7017,8517,5517,5617,474.450.500
10 ott 201917,3717,5617,2017,5117,424.408.800
09 ott 201917,7817,8517,2517,3417,257.114.400
08 ott 201918,0118,0817,5517,6917,607.847.400
07 ott 201917,9918,2417,6318,1718,076.323.100
04 ott 201917,5418,0217,5417,9817,886.260.100
03 ott 201917,0517,6917,0117,6717,587.014.200
02 ott 201917,4817,6717,1017,1317,049.731.300
01 ott 201917,6517,8117,4517,5817,496.288.600
30 set 201917,4317,8517,3717,5717,488.151.100
27 set 201917,0117,6016,9917,5317,447.767.700
26 set 201917,4917,5216,9717,1717,089.324.900
25 set 201917,7817,9617,5317,5817,495.362.200
24 set 201918,1118,1517,9017,9417,844.895.400
23 set 201917,7518,2017,7518,1218,026.502.100
20 set 201918,2218,2517,9018,0517,959.901.100
19 set 201918,4518,5317,9818,1718,076.703.800
18 set 201918,3618,5918,2718,3318,237.106.100
17 set 201918,0718,5217,8618,3518,2512.067.100
16 set 201918,7719,2917,8918,1518,0513.907.000
13 set 201918,7618,9018,5518,8118,717.414.300
12 set 201918,8419,0218,5018,6518,557.139.700
11 set 201918,7519,0118,5019,0118,919.478.400
10 set 201918,2318,7318,2018,5918,4911.402.700
09 set 201917,6618,4417,6618,4018,3015.727.500
06 set 201917,2717,6117,1817,5517,465.489.600
05 set 201917,2617,6117,1617,4017,315.500.900
04 set 201917,1917,2417,0117,1317,044.989.100
03 set 201916,9217,2016,9017,0216,936.305.100
30 ago 201917,1917,2816,8617,1217,035.695.500
29 ago 201916,8817,4016,8717,2317,146.898.900
28 ago 201916,6716,8616,5016,7916,704.816.500
*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