Cabot Oil and Gas Historical Data - COG

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
LEVEL 1 STARTER
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Cabot Oil and Gas COG NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.00% 16.47 0.00 0.00 0.00 16.47 04:00:00
more quote information »

COG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week17.3917.6216.0116.58407M-0.92-5.29%
1 Month22.3822.4816.0118.436210M-5.91-26.41%
3 Months25.6125.8516.0121.26817M-9.14-35.69%
6 Months25.1927.7216.0123.48967M-8.72-34.62%
1 Year23.6327.7216.0123.72936M-7.16-30.30%
3 Years25.9529.5716.0124.00446M-9.48-36.53%
5 Years33.3435.6414.8824.62896M-16.87-50.60%

COG 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 16 201916.469999+0.17+1.04%16.1716.524,798,183
Aug 15 201916.30+0.21+1.31%16.0116.368,525,308
Aug 14 201916.09-0.90-5.30%16.07999917.009,194,994
Aug 13 201916.99-0.36-2.07%16.9817.578,743,040
Aug 12 201917.35-0.02-0.12%17.2517.625,170,191
Aug 09 201917.37-0.21-1.19%17.3517.825,668,992
Aug 08 201917.58+0.12+0.69%17.2817.688,490,098
Aug 07 201917.46+0.17+0.98%16.8217.65510,974,657
Aug 06 201917.29-0.16-0.92%17.1817.5513,684,406
Aug 05 201917.45-0.82-4.49%17.2218.1215,113,297
Aug 02 201918.27-0.46-2.46%18.2719.0012,908,997
Aug 01 201918.73-0.37-1.94%18.3919.3117,187,960
Jul 31 201919.10-0.15-0.78%18.9919.3915,306,047
Jul 30 201919.25+0.12+0.63%19.0019.47514,935,254
Jul 29 201919.13-0.03-0.16%19.0019.5615,141,225
Jul 26 201919.16-2.84-12.91%19.0421.7522,655,143
Jul 25 201922.00-0.11-0.50%21.70522.3956,218,624
Jul 24 201922.11-0.16-0.72%22.06522.404,301,294
Jul 23 201922.27+0.01+0.04%22.0622.384,257,656
Jul 22 201922.26-0.06-0.27%22.03522.484,100,515
Jul 19 201922.32-0.08-0.36%22.3022.564,121,277
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.