Cabot Oil and Gas Historical Data - COG

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 High Price Low Price Open Price Close Price Last Traded
  0.20 1.10% 18.35 18.52 17.86 18.07 18.15 17:29:38
more quote information »

COG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week18.2319.0217.8618.68578M0.120.66%
1 Month16.9519.0216.41317.61077M1.48.26%
3 Months23.124.1216.0119.08428M-4.75-20.56%
6 Months26.0327.7216.0122.28767M-7.68-29.50%
1 Year21.9727.7216.0123.23827M-3.62-16.48%
3 Years24.5229.5716.0123.76426M-6.17-25.16%
5 Years33.935.6414.8824.39896M-15.55-45.87%

COG 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 16 201918.15-0.66-3.51%18.1218.254,930,548
Sep 13 201918.81+0.16+0.86%18.5518.907,402,092
Sep 12 201918.65-0.36-1.89%18.49519.027,092,702
Sep 11 201919.01+0.42+2.26%18.5019.019,445,526
Sep 10 201918.59+0.19+1.03%18.2018.7311,380,092
Sep 09 201918.40+0.85+4.84%17.6618.4415,668,918
Sep 06 201917.55+0.15+0.86%17.17517.6055,490,243
Sep 05 201917.40+0.27+1.58%17.1617.615,500,889
Sep 04 201917.13+0.11+0.65%17.0117.264,978,316
Sep 03 201917.02-0.10-0.58%16.8817.206,283,897
Aug 30 201917.12-0.11-0.64%16.8617.285,695,549
Aug 29 201917.23+0.44+2.62%16.8717.406,898,892
Aug 28 201916.79+0.19+1.14%16.5016.864,647,397
Aug 27 201916.60+0.05+0.30%16.5116.7749995,322,093
Aug 26 201916.55-0.29-1.72%16.41317.067,844,788
Aug 23 201916.84+0.02+0.12%16.55999917.0657,954,620
Aug 22 201916.82-0.02-0.12%16.6116.966,025,084
Aug 21 201916.84+0.03+0.18%16.68499917.0710,884,277
Aug 20 201916.81+0.04+0.24%16.73316.967,263,501
Aug 19 201916.77+0.30+1.82%16.4516.8157,818,711
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.