Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne COG.US
22.25+0.49(+2.25%)(czas lokalny: 01.10.2021 16:03)Cabot Oil & Gas Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
01.10.2021 | 21.93 | 22.39 | 21.50 | 22.25 | 19 222 394 | 0 |
30.09.2021 | 22.50 | 22.80 | 21.72 | 21.76 | 28 366 272 | 0 |
29.09.2021 | 21.63 | 23.10 | 21.57 | 22.55 | 60 895 444 | 0 |
28.09.2021 | 22.75 | 22.84 | 21.71 | 21.82 | 28 445 756 | 0 |
27.09.2021 | 21.01 | 22.10 | 20.78 | 22.06 | 12 233 115 | 0 |
24.09.2021 | 19.75 | 20.47 | 19.72 | 20.34 | 8 649 187 | 0 |
23.09.2021 | 19.46 | 19.91 | 19.27 | 19.78 | 6 496 021 | 0 |
22.09.2021 | 19.30 | 19.60 | 19.13 | 19.36 | 8 195 512 | 0 |
21.09.2021 | 19.53 | 19.65 | 18.66 | 18.98 | 6 683 925 | 0 |
20.09.2021 | 19.02 | 19.53 | 18.85 | 19.37 | 15 351 608 | 0 |
17.09.2021 | 19.56 | 19.61 | 19.29 | 19.41 | 14 730 614 | 0 |
16.09.2021 | 19.73 | 19.90 | 19.12 | 19.37 | 9 107 079 | 0 |
15.09.2021 | 19.11 | 20.09 | 19.06 | 19.98 | 15 306 909 | 0 |
14.09.2021 | 19.18 | 19.20 | 18.50 | 18.66 | 11 156 347 | 0 |
13.09.2021 | 18.67 | 19.28 | 18.60 | 18.98 | 9 469 019 | 0 |
10.09.2021 | 18.62 | 18.71 | 18.14 | 18.32 | 7 625 175 | 0 |
09.09.2021 | 18.40 | 18.71 | 18.20 | 18.53 | 10 853 369 | 0 |
08.09.2021 | 18.06 | 18.46 | 18.00 | 18.41 | 9 259 504 | 0 |
07.09.2021 | 17.65 | 17.90 | 17.59 | 17.76 | 7 023 946 | 0 |
03.09.2021 | 17.30 | 17.94 | 17.21 | 17.81 | 10 454 104 | 0 |
02.09.2021 | 16.46 | 17.69 | 16.43 | 17.35 | 15 490 554 | 0 |
01.09.2021 | 16.00 | 16.52 | 15.89 | 16.26 | 8 989 010 | 0 |
31.08.2021 | 15.64 | 15.98 | 15.59 | 15.89 | 8 531 410 | 0 |
30.08.2021 | 15.64 | 16.04 | 15.53 | 15.74 | 9 461 609 | 0 |
27.08.2021 | 14.90 | 15.65 | 14.85 | 15.63 | 13 401 229 | 0 |
26.08.2021 | 14.98 | 15.06 | 14.68 | 14.71 | 6 758 966 | 0 |
25.08.2021 | 14.63 | 15.06 | 14.51 | 15.00 | 9 073 418 | 0 |
24.08.2021 | 14.75 | 14.94 | 14.60 | 14.70 | 6 635 096 | 0 |
23.08.2021 | 14.73 | 14.90 | 14.61 | 14.65 | 7 719 600 | 0 |
20.08.2021 | 14.45 | 14.69 | 14.37 | 14.42 | 6 031 865 | 0 |
19.08.2021 | 14.90 | 14.90 | 14.28 | 14.59 | 7 845 256 | 0 |
18.08.2021 | 15.54 | 15.61 | 15.02 | 15.03 | 5 934 855 | 0 |
17.08.2021 | 15.34 | 15.79 | 15.30 | 15.50 | 5 190 001 | 0 |
16.08.2021 | 15.65 | 15.68 | 15.34 | 15.47 | 6 600 781 | 0 |
13.08.2021 | 16.05 | 16.16 | 15.80 | 15.82 | 4 196 970 | 0 |
12.08.2021 | 16.31 | 16.31 | 15.89 | 16.09 | 3 997 804 | 0 |
11.08.2021 | 16.14 | 16.34 | 15.94 | 16.27 | 3 742 378 | 0 |
10.08.2021 | 16.12 | 16.40 | 15.98 | 16.38 | 4 818 448 | 0 |
09.08.2021 | 16.05 | 16.15 | 15.78 | 16.00 | 5 968 066 | 0 |
06.08.2021 | 16.22 | 16.34 | 16.07 | 16.28 | 5 189 039 | 0 |
05.08.2021 | 16.02 | 16.24 | 15.83 | 16.04 | 5 852 611 | 0 |
04.08.2021 | 16.10 | 16.35 | 15.81 | 15.86 | 5 897 240 | 0 |
03.08.2021 | 16.08 | 16.50 | 15.92 | 16.36 | 5 214 098 | 0 |
02.08.2021 | 16.01 | 16.40 | 15.94 | 16.12 | 8 608 844 | 0 |
30.07.2021 | 15.71 | 16.27 | 15.68 | 16.00 | 8 170 589 | 0 |
29.07.2021 | 15.94 | 16.06 | 15.65 | 15.90 | 9 934 753 | 0 |
28.07.2021 | 15.97 | 16.05 | 15.62 | 15.86 | 4 833 400 | 0 |
27.07.2021 | 16.02 | 16.09 | 15.72 | 15.87 | 4 544 661 | 0 |
26.07.2021 | 15.91 | 16.36 | 15.88 | 16.18 | 4 581 708 | 0 |
23.07.2021 | 15.62 | 15.81 | 15.47 | 15.78 | 5 976 851 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus