Cabot Oil & Gas Corporation (XCQ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 02:11PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 26.29 | 26.30 | 26.29 | 26.30 | 26.30 | 300 |
| 25 Apr 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 24 Apr 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 23 Apr 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 22 Apr 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 19 Apr 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 18 Apr 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 17 Apr 2024 | 25.29 | 25.92 | 25.29 | 25.69 | 25.69 | 740 |
| 16 Apr 2024 | 25.42 | 25.42 | 25.25 | 25.25 | 25.25 | 55 |
| 15 Apr 2024 | 25.64 | 25.64 | 25.44 | 25.44 | 25.44 | 1,000 |
| 12 Apr 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 11 Apr 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 10 Apr 2024 | 25.43 | 25.90 | 25.43 | 25.90 | 25.90 | 35 |
| 09 Apr 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 08 Apr 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 05 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 04 Apr 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 03 Apr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 02 Apr 2024 | 25.90 | 26.26 | 25.90 | 26.26 | 26.26 | 750 |
| 28 Mar 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 27 Mar 2024 | 25.20 | 25.48 | 25.20 | 25.48 | 25.48 | 500 |
| 26 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 25 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 22 Mar 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 21 Mar 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 20 Mar 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 19 Mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 18 Mar 2024 | 24.16 | 24.48 | 24.16 | 24.48 | 24.48 | 25 |
| 15 Mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 14 Mar 2024 | 24.17 | 24.42 | 24.17 | 24.42 | 24.42 | 1,550 |
| 13 Mar 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 13 Mar 2024 | 0.21 Dividend | |||||
| 12 Mar 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.76 | - |
| 11 Mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.59 | - |
| 08 Mar 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.57 | - |
| 07 Mar 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.68 | - |
| 06 Mar 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.19 | - |
| 05 Mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.94 | - |
| 04 Mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.53 | - |
| 01 Mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.46 | - |
| 29 Feb 2024 | 23.27 | 23.46 | 23.27 | 23.46 | 23.25 | 50 |
| 28 Feb 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.51 | - |
| 27 Feb 2024 | 23.68 | 24.14 | 23.68 | 24.14 | 23.92 | 25 |
| 26 Feb 2024 | 23.91 | 23.91 | 23.86 | 23.86 | 23.66 | 245 |
| 23 Feb 2024 | 24.07 | 24.42 | 23.98 | 23.98 | 23.77 | 40 |
| 22 Feb 2024 | 23.70 | 24.03 | 23.70 | 24.03 | 23.82 | 1,000 |
| 21 Feb 2024 | 22.67 | 24.12 | 22.67 | 24.12 | 23.91 | 16 |
| 20 Feb 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.51 | - |
| 19 Feb 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.38 | - |
| 16 Feb 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.50 | - |
| 15 Feb 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.83 | - |
| 14 Feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.06 | 73 |
| 13 Feb 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.48 | - |
| 12 Feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.07 | - |
| 09 Feb 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.27 | - |
| 08 Feb 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.18 | - |
| 07 Feb 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.19 | - |
| 06 Feb 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.09 | - |
| 05 Feb 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.42 | - |
| 02 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.31 | - |
| 01 Feb 2024 | 22.89 | 23.03 | 22.89 | 23.03 | 22.83 | 10 |
| 31 Jan 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 22.88 | - |
| 30 Jan 2024 | 22.97 | 22.97 | 22.89 | 22.89 | 22.69 | 300 |
| 29 Jan 2024 | 23.10 | 23.17 | 23.10 | 23.17 | 22.97 | 1 |
| 26 Jan 2024 | 22.75 | 23.05 | 22.75 | 23.05 | 22.84 | 15 |
| 25 Jan 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.57 | - |
| 24 Jan 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.28 | - |
| 23 Jan 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 21.95 | - |
| 22 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.81 | - |
| 19 Jan 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.34 | - |
| 18 Jan 2024 | 22.50 | 22.57 | 22.50 | 22.57 | 22.37 | 44 |
| 17 Jan 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.60 | - |
| 16 Jan 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 22.85 | - |
| 15 Jan 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.34 | - |
| 12 Jan 2024 | 23.18 | 23.65 | 23.18 | 23.55 | 23.34 | 250 |
| 11 Jan 2024 | 23.02 | 23.34 | 23.02 | 23.34 | 23.14 | 15 |
| 10 Jan 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.27 | - |
| 09 Jan 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.74 | - |
| 08 Jan 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 22.91 | - |
| 05 Jan 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 22.99 | - |
| 04 Jan 2024 | 23.58 | 24.00 | 23.58 | 24.00 | 23.79 | 420 |
| 03 Jan 2024 | 23.20 | 23.37 | 23.20 | 23.37 | 23.17 | 23 |
| 02 Jan 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.20 | 150 |
| 29 Dec 2023 | 23.06 | 23.06 | 23.06 | 23.06 | 22.85 | 300 |
| 28 Dec 2023 | 23.09 | 23.26 | 23.09 | 23.26 | 23.06 | 100 |
| 27 Dec 2023 | 23.38 | 23.38 | 23.38 | 23.38 | 23.18 | - |
| 22 Dec 2023 | 23.31 | 23.40 | 23.31 | 23.40 | 23.19 | 85 |
| 21 Dec 2023 | 22.92 | 22.92 | 22.92 | 22.92 | 22.71 | - |
| 20 Dec 2023 | 23.14 | 23.14 | 23.14 | 23.14 | 22.93 | - |
| 19 Dec 2023 | 23.17 | 23.17 | 23.17 | 23.17 | 22.97 | - |
| 18 Dec 2023 | 22.77 | 22.77 | 22.77 | 22.77 | 22.57 | 480 |
| 15 Dec 2023 | 23.15 | 23.32 | 23.15 | 23.32 | 23.12 | 250 |
| 14 Dec 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.20 | - |
| 13 Dec 2023 | 22.31 | 22.31 | 22.31 | 22.31 | 22.11 | - |
| 12 Dec 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 22.76 | - |
| 11 Dec 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 22.65 | 80 |
| 08 Dec 2023 | 22.83 | 22.83 | 22.83 | 22.83 | 22.63 | - |
| 07 Dec 2023 | 22.95 | 23.00 | 22.95 | 23.00 | 22.80 | 300 |
| 06 Dec 2023 | 23.51 | 23.51 | 23.51 | 23.51 | 23.30 | - |
| 05 Dec 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.55 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.