Cabot Oil and Gas Historical Data - COG

COG Historical Prices

Date Open Close Change Change (%) Low High Volume
Sep 18 2019 18.36 18.33 -0.02 -0.11% 18.23 18.59 7,125,230
Sep 17 2019 18.07 18.35 0.20 +1.10% 17.86 18.52 12,108,989
Sep 16 2019 18.245 18.15 -0.66 -3.51% 18.12 18.25 4,930,548
Sep 13 2019 18.76 18.81 0.16 +0.86% 18.55 18.9 7,402,092
Sep 12 2019 18.84 18.65 -0.36 -1.89% 18.495 19.02 7,092,702
Sep 11 2019 18.75 19.01 0.42 +2.26% 18.5 19.01 9,445,526
Sep 10 2019 18.23 18.59 0.19 +1.03% 18.2 18.73 11,380,092
Sep 09 2019 17.66 18.4 0.85 +4.84% 17.66 18.44 15,668,918
Sep 06 2019 17.27 17.55 0.15 +0.86% 17.175 17.605 5,490,243
Sep 05 2019 17.26 17.4 0.27 +1.58% 17.16 17.61 5,500,889
Sep 04 2019 17.19 17.13 0.11 +0.65% 17.01 17.26 4,978,316
Sep 03 2019 16.92 17.02 -0.1 -0.58% 16.88 17.2 6,283,897
Sep 02 2019 17.19 17.12 0.00 +0.00% 16.86 17.28 0
Aug 30 2019 17.19 17.12 -0.11 -0.64% 16.86 17.28 5,695,549
Aug 29 2019 16.88 17.23 0.44 +2.62% 16.87 17.4 6,898,892
Aug 28 2019 16.67 16.79 0.19 +1.14% 16.5 16.86 4,647,397
Aug 27 2019 16.559999 16.6 0.05 +0.30% 16.51 16.774999 5,322,093
Aug 26 2019 16.93 16.55 -0.29 -1.72% 16.413 17.06 7,844,788
Aug 23 2019 16.67 16.84 0.02 +0.12% 16.559999 17.065 7,954,620
Aug 22 2019 16.7 16.82 -0.02 -0.12% 16.61 16.96 6,025,084
Aug 21 2019 16.91 16.84 0.03 +0.18% 16.684999 17.07 10,884,277
Aug 20 2019 16.95 16.81 0.04 +0.24% 16.733 16.96 7,263,501
Aug 19 2019 16.53 16.77 0.30 +1.82% 16.45 16.815 7,818,711
Aug 16 2019 16.309999 16.469999 0.17 +1.04% 16.17 16.52 4,798,183
Aug 15 2019 16.2 16.3 0.21 +1.31% 16.01 16.36 8,525,308
Aug 14 2019 16.82 16.09 -0.9 -5.3% 16.079999 17 9,194,994
Aug 13 2019 17.33 16.99 -0.36 -2.07% 16.98 17.57 8,743,040
Aug 12 2019 17.39 17.35 -0.02 -0.12% 17.25 17.62 5,170,191
Aug 09 2019 17.6 17.37 -0.21 -1.19% 17.35 17.82 5,668,992
Aug 08 2019 17.63 17.58 0.12 +0.69% 17.28 17.68 8,490,098
Aug 07 2019 17.1 17.46 0.17 +0.98% 16.82 17.655 10,974,657
Aug 06 2019 17.49 17.29 0.00 +0.00% 17.18 17.55 0
Aug 06 2019 17.49 17.29 -0.16 -0.92% 17.18 17.55 13,684,406
Aug 05 2019 18.01 17.45 -0.82 -4.49% 17.22 18.12 15,113,297
Aug 02 2019 18.88 18.27 -0.46 -2.46% 18.27 19 12,908,997
Aug 01 2019 19.16 18.73 -0.37 -1.94% 18.39 19.31 17,187,960
Jul 31 2019 19.27 19.1 -0.15 -0.78% 18.99 19.39 15,306,047
Jul 30 2019 19.09 19.25 0.12 +0.63% 19 19.475 14,935,254
Jul 29 2019 19.34 19.13 -0.03 -0.16% 19 19.56 15,141,225
Jul 26 2019 20.54 19.16 -2.84 -12.91% 19.04 21.75 22,655,143
Jul 25 2019 22.2 22 -0.11 -0.5% 21.705 22.395 6,218,624
Jul 24 2019 22.33 22.11 -0.16 -0.72% 22.065 22.4 4,301,294
Jul 23 2019 22.26 22.27 0.01 +0.04% 22.06 22.38 4,257,656
Jul 22 2019 22.38 22.26 -0.06 -0.27% 22.035 22.48 4,100,515
Jul 19 2019 22.43 22.32 -0.08 -0.36% 22.3 22.56 4,121,277
Jul 18 2019 22.32 22.4 0.01 +0.04% 22.32 22.57 4,598,342
Jul 17 2019 23.18 22.39 -0.86 -3.7% 22.35 23.22 6,670,288
Jul 16 2019 23.47 23.25 -0.26 -1.11% 23.07 23.55 4,413,571
Jul 15 2019 23.79 23.51 -0.49 -2.04% 23.5 23.94 5,320,278
Jul 12 2019 23.94 24 0.19 +0.80% 23.81 24.06 2,900,527
Jul 11 2019 24.06 23.81 -0.22 -0.92% 23.54 24.06 2,982,673
Jul 10 2019 24 24.03 0.10 +0.42% 23.79 24.12 3,506,679
Jul 09 2019 23.8 23.93 0.09 +0.38% 23.5 24.02 4,687,281
Jul 08 2019 23.71 23.84 0.20 +0.85% 23.56 24.1 5,123,938
Jul 05 2019 23.53 23.64 0.11 +0.47% 23.36 23.7 4,138,154
Jul 04 2019 23.16 23.53 0.00 +0.00% 23.08 23.65 0
Jul 03 2019 23.16 23.53 0.51 +2.22% 23.08 23.65 4,495,699
Jul 02 2019 23.23 23.02 0.01 +0.04% 22.965 23.37 6,522,385
Jul 01 2019 23.16 23.01 0.01 +0.04% 22.83 23.28 5,477,998
Jun 28 2019 22.61 23 0.34 +1.50% 22.52 23 6,194,254
Jun 27 2019 22.59 22.66 0.03 +0.13% 22.43 22.825 5,151,526
Jun 26 2019 23.05 22.63 -0.33 -1.44% 22.5 23.19 6,750,113
Jun 25 2019 23.1 22.96 -0.27 -1.16% 22.93 23.2238 5,638,803
Jun 24 2019 23.44 23.23 -0.2 -0.85% 23.195 23.585 6,232,117
Jun 21 2019 23.53 23.43 -0.16 -0.68% 23.29 23.6 7,352,034


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.