COG

Cabot Oil and Gas Historical Data

COG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 15 2021 16.88 -0.03 -0.18% 16.91 16.98 16.47 9,770,913
Jun 14 2021 16.91 -0.37 -2.14% 17.32 17.345 16.895 7,728,313
Jun 11 2021 17.28 -0.02 -0.12% 17.48 17.77 17.245 9,381,996
Jun 10 2021 17.30 0.08 0.46% 17.38 17.42 17.09 7,757,746
Jun 09 2021 17.22 0.21 1.23% 17.13 17.48 17.04 9,235,350
Jun 08 2021 17.01 0.15 0.89% 16.55 17.025 16.41 6,992,243
Jun 07 2021 16.86 -0.07 -0.41% 16.90 17.005 16.81 7,238,961
Jun 04 2021 16.93 0.13 0.77% 16.84 16.96 16.583 8,667,104
Jun 03 2021 16.80 -0.24 -1.41% 17.05 17.1475 16.665 11,800,569
Jun 02 2021 17.04 0.58 3.52% 16.51 17.18 16.36 11,984,156
Jun 01 2021 16.46 0.06 0.37% 16.65 16.84 16.43 9,846,324
May 31 2021 16.40 0.00 +0.00% 16.49 16.66 16.3714 0
May 28 2021 16.40 0.02 0.12% 16.49 16.66 16.3714 8,565,985
May 27 2021 16.38 -0.32 -1.92% 16.73 16.79 16.35 38,727,746
May 26 2021 16.70 0.25 1.52% 16.34 16.71 16.18 21,455,785
May 25 2021 16.45 -0.15 -0.9% 16.58 16.61 16.23 28,413,269
May 24 2021 16.60 -1.21 -6.79% 17.32 17.36 16.25 47,391,663
May 21 2021 17.81 0.06 0.34% 17.93 18.135 17.76 5,346,277
May 20 2021 17.75 -0.25 -1.39% 17.91 18.04 17.63 5,094,501
May 19 2021 18.00 0.16 0.9% 17.68 18.06 17.53 6,623,522
May 18 2021 17.84 -0.47 -2.57% 18.21 18.245 17.69 10,837,346
May 17 2021 18.31 0.54 3.04% 17.89 18.45 17.77 8,483,297
May 14 2021 17.77 0.58 3.37% 17.31 17.83 17.31 5,411,012
May 13 2021 17.19 -0.31 -1.77% 17.28 17.51 17.10 4,892,623
May 12 2021 17.50 0.09 0.52% 17.41 17.885 17.295 7,771,952
May 11 2021 17.41 -0.29 -1.64% 17.58 17.69 17.305 4,807,530
May 10 2021 17.70 0.31 1.78% 17.62 17.96 17.56 5,531,371
May 07 2021 17.39 0.28 1.64% 17.00 17.45 16.92 5,769,091
May 06 2021 17.11 -0.36 -2.06% 17.50 17.55 17.085 7,874,654
May 05 2021 17.47 0.28 1.63% 17.27 17.495 16.97 7,455,958
May 04 2021 17.19 0.11 0.64% 16.99 17.255 16.71 7,783,892
May 03 2021 17.08 0.41 2.46% 16.81 17.21 16.715 10,325,148
Apr 30 2021 16.67 -0.39 -2.29% 17.17 17.49 16.39 11,210,588
Apr 29 2021 17.06 0.09 0.53% 17.10 17.245 16.80 5,529,227
Apr 28 2021 16.97 0.18 1.07% 16.87 17.17 16.835 5,713,308
Apr 27 2021 16.79 0.35 2.13% 16.41 16.82 16.40 5,341,507
Apr 26 2021 16.44 0.32 1.99% 16.12 16.46 16.04 5,112,531
Apr 23 2021 16.12 -0.25 -1.53% 16.22 16.30 15.99 7,298,642
Apr 22 2021 16.37 -0.03 -0.18% 16.46 16.56 16.16 6,452,157
Apr 21 2021 16.40 0.02 0.12% 16.22 16.555 16.21 4,233,796
Apr 20 2021 16.38 -0.16 -0.97% 16.47 16.57 16.16 5,296,133
Apr 19 2021 16.54 -0.02 -0.12% 16.54 16.79 16.42 7,238,586
Apr 16 2021 16.56 -0.27 -1.6% 16.79 16.85 16.53 4,992,333
Apr 15 2021 16.83 -0.11 -0.65% 16.95 16.975 16.62 5,563,768
Apr 14 2021 16.94 0.22 1.32% 16.81 17.28 16.78 7,538,191
Apr 13 2021 16.72 -0.24 -1.42% 16.89 17.10 16.625 5,522,144
Apr 12 2021 16.96 -0.42 -2.42% 17.55 17.65 16.90 7,032,909
Apr 09 2021 17.38 -0.47 -2.63% 17.92 17.98 17.30 5,893,413
Apr 08 2021 17.85 -0.63 -3.41% 18.33 18.41 17.5901 7,110,737
Apr 07 2021 18.48 -0.01 -0.05% 18.48 18.70 18.20 5,052,955
Apr 06 2021 18.49 -0.06 -0.32% 18.74 18.74 18.315 5,376,288
Apr 05 2021 18.55 -0.54 -2.83% 18.92 19.13 18.44 6,308,001
Apr 02 2021 19.09 0.00 +0.00% 18.91 19.25 18.66 0
Apr 01 2021 19.09 0.31 1.65% 18.91 19.25 18.66 7,223,265
Mar 31 2021 18.78 -0.01 -0.05% 18.70 18.97 18.54 6,309,632
Mar 30 2021 18.79 -0.44 -2.29% 19.02 19.13 18.64 5,357,183
Mar 29 2021 19.23 0.05 0.26% 19.10 19.44 18.97 3,523,286
Mar 26 2021 19.18 0.46 2.46% 18.99 19.26 18.84 5,353,697
Mar 25 2021 18.72 0.49 2.69% 18.19 18.78 18.10 6,088,232
Mar 24 2021 18.23 0.27 1.5% 18.05 18.515 18.03 4,446,386
Mar 23 2021 17.96 -0.04 -0.22% 17.73 18.27 17.645 5,565,232
Mar 22 2021 18.00 -0.05 -0.28% 17.81 18.18 17.61 4,418,827
Mar 19 2021 18.05 0.16 0.89% 17.93 18.225 17.74 9,951,524
Mar 18 2021 17.89 -0.64 -3.45% 18.43 18.46 17.85 7,096,607


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.