COG

Cabot Oil and Gas Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Cabot Oil and Gas Corp COG NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.52 -2.95% 17.08 17.03 17.59 17.54 17.60 16:56:58
more quote information »

COG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week18.0018.549316.9017.684,518,991-0.92-5.11%
1 Month19.5420.0516.3517.895,682,366-2.46-12.59%
3 Months20.3322.6716.3519.466,108,390-3.25-15.99%
6 Months17.4422.6713.001417.278,523,530-0.36-2.06%
1 Year23.7923.9413.001417.508,198,416-6.71-28.21%
3 Years25.0629.5713.001421.656,343,470-7.98-31.84%
5 Years29.4930.3813.001421.946,380,069-12.41-42.08%

COG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 17.60 0.57 3.35% 17.04 17.67 16.90 4,390,080
Jul 09 2020 17.03 -0.52 -2.96% 17.73 17.74 17.02 3,630,957
Jul 08 2020 17.55 -0.53 -2.93% 18.10 18.17 17.43 4,468,060
Jul 07 2020 18.08 0.16 0.89% 17.64 18.5493 17.39 5,404,743
Jul 06 2020 17.92 0.18 1.01% 18.00 18.2987 17.69 4,701,113
Jul 02 2020 17.74 0.69 4.05% 17.28 17.95 16.85 4,322,865
Jul 01 2020 17.05 -0.13 -0.76% 17.05 17.22 16.76 4,691,381
Jun 30 2020 17.18 0.12 0.7% 17.08 17.25 16.76 5,589,118
Jun 29 2020 17.06 0.70 4.28% 16.68 17.22 16.35 5,070,987
Jun 26 2020 16.36 -0.81 -4.72% 17.09 17.25 16.36 11,570,868
Jun 25 2020 17.17 -0.73 -4.08% 17.77 17.9592 17.02 5,684,960
Jun 24 2020 17.90 -0.27 -1.49% 18.04 18.415 17.85 5,159,597
Jun 23 2020 18.17 0.02 0.11% 18.24 18.435 17.99 5,438,064
Jun 22 2020 18.15 -0.60 -3.2% 18.51 19.28 17.94 4,949,333
Jun 19 2020 18.75 -0.02 -0.11% 18.97 19.28 18.41 11,839,274
Jun 18 2020 18.77 -0.12 -0.64% 18.77 19.125 18.595 3,575,838
Jun 17 2020 18.89 -0.42 -2.18% 19.13 19.31 18.79 5,118,201
Jun 16 2020 19.31 -0.09 -0.46% 19.70 19.81 19.03 4,768,621
Jun 15 2020 19.40 -0.67 -3.34% 19.54 20.05 19.07 7,590,888
See More Historical Prices »


Your Recent History
NYSE
COG
Cabot Oil ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.