Cabot Oil and Gas Historical Data - COG

COG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 01 2020 19.83 -0.01 -0.05% 19.25 19.95 18.86 6,879,029
May 29 2020 19.84 0.52 2.69% 19.29 20.125 19.16 8,230,444
May 28 2020 19.32 -0.93 -4.59% 20.22 20.84 19.21 5,748,985
May 27 2020 20.25 0.78 4.01% 19.70 20.42 19.63 6,255,332
May 26 2020 19.47 0.53 2.8% 19.07 19.735 18.88 5,424,600
May 25 2020 18.94 0.00 +0.00% 18.61 18.97 18.245 0
May 22 2020 18.94 0.31 1.66% 18.61 18.97 18.245 3,882,020
May 21 2020 18.63 -0.32 -1.69% 18.90 19.06 18.47 7,726,530
May 20 2020 18.95 0.74 4.06% 18.39 19.00 18.18 6,206,805
May 19 2020 18.21 0.18 1.0% 18.54 19.0138 18.21 4,076,322
May 18 2020 18.03 -0.22 -1.21% 18.85 19.12 18.03 5,538,179
May 15 2020 18.25 -0.43 -2.3% 18.60 18.74 18.20 4,014,443
May 14 2020 18.68 -0.09 -0.48% 18.52 18.99 18.20 5,442,907
May 13 2020 18.77 -0.23 -1.21% 18.98 19.03 18.46 4,897,920
May 12 2020 19.00 -0.35 -1.81% 19.38 19.65 18.99 5,102,898
May 11 2020 19.35 -1.05 -5.16% 20.38 20.63 19.28 4,899,465
May 08 2020 20.4031 0.40 2.02% 20.08 20.555 19.03 3,504,724
May 07 2020 19.9992 0.40 2.04% 19.80 20.35 19.78 5,443,627
May 06 2020 19.60 -0.79 -3.87% 20.40 20.41 19.545 5,241,035
May 05 2020 20.39 0.13 0.64% 20.65 20.96 20.26 5,236,535
May 04 2020 20.26 0.04 0.2% 20.52 20.81 19.76 6,439,469
May 01 2020 20.22 -1.40 -6.48% 20.66 21.45 19.24 8,058,558
Apr 30 2020 21.62 0.84 4.04% 21.02 22.22 20.65 8,849,515
Apr 29 2020 20.78 0.24 1.17% 20.63 21.21 20.22 5,686,588
Apr 28 2020 20.54 -0.55 -2.61% 21.36 21.65 20.295 6,441,552
Apr 27 2020 21.09 0.65 3.18% 20.46 21.345 20.11 6,225,509
Apr 24 2020 20.44 0.40 2.0% 20.52 20.76 19.8101 8,925,640
Apr 23 2020 20.04 -1.14 -5.38% 21.11 21.11 19.83 9,547,623
Apr 22 2020 21.18 0.18 0.86% 21.35 21.94 20.57 7,309,858
Apr 21 2020 21.00 -0.42 -1.96% 21.50 22.23 20.73 8,132,636
Apr 20 2020 21.42 0.47 2.24% 20.33 22.14 20.12 9,154,964
Apr 17 2020 20.95 1.64 8.49% 19.68 20.98 19.45 8,996,852
Apr 16 2020 19.31 -0.33 -1.67% 20.10 20.75 19.13 7,927,147
Apr 15 2020 19.6385 0.10 0.5% 19.07 20.05 18.89 7,105,369
Apr 14 2020 19.54 0.56 2.95% 19.15 19.81 18.79 5,411,547
Apr 13 2020 18.98 -0.02 -0.13% 19.40 19.95 18.72 4,579,718
Apr 10 2020 19.0048 0.00 +0.00% 19.00 19.65 18.495 0
Apr 09 2020 19.0048 0.37 1.99% 19.00 19.65 18.495 7,208,316
Apr 08 2020 18.6348 0.14 0.76% 18.60 19.27 17.8544 5,112,007
Apr 07 2020 18.4949 0.18 1.01% 18.34 18.93 17.88 7,590,417
Apr 06 2020 18.31 0.96 5.53% 17.48 18.685 17.20 6,692,421
Apr 03 2020 17.35 0.65 3.89% 17.03 17.57 16.72 9,085,230
Apr 02 2020 16.70 0.06 0.36% 16.90 17.85 15.43 14,924,399
Apr 01 2020 16.64 -0.55 -3.2% 16.88 17.56 16.27 8,997,143
Mar 31 2020 17.19 -0.32 -1.83% 17.80 18.13 16.72 9,539,513
Mar 30 2020 17.51 1.27 7.82% 16.01 17.70 15.74 8,678,352
Mar 27 2020 16.24 -0.63 -3.73% 16.50 17.11 16.05 10,358,094
Mar 26 2020 16.87 0.41 2.49% 16.61 17.93 16.105 8,945,310
Mar 25 2020 16.46 0.11 0.67% 16.49 17.52 15.96 8,932,872
Mar 24 2020 16.35 2.21 15.63% 14.55 16.51 14.19 9,470,339
Mar 23 2020 14.14 -0.78 -5.23% 15.10 15.19 13.16 9,361,932
Mar 20 2020 14.92 -2.00 -11.82% 16.75 17.26 14.84 11,372,497
Mar 19 2020 16.92 -1.58 -8.54% 18.71 18.83 16.3268 12,346,583
Mar 18 2020 18.50 -0.54 -2.84% 18.59 19.23 17.50 15,947,418
Mar 17 2020 19.04 1.93 11.28% 17.50 19.77 17.21 15,980,315
Mar 16 2020 17.11 -1.09 -5.99% 17.08 20.5319 16.40 20,287,259
Mar 13 2020 18.20 2.56 16.37% 16.50 18.75 16.18 20,129,941
Mar 12 2020 15.64 -0.61 -3.75% 15.94 17.34 15.1101 24,357,589
Mar 11 2020 16.25 -0.69 -4.07% 16.64 16.99 16.04 14,966,087
Mar 10 2020 16.94 0.27 1.62% 16.57 17.99 15.75 22,197,877
Mar 09 2020 16.67 0.41 2.52% 16.14 19.15 14.19 47,435,691
Mar 06 2020 16.26 1.34 8.98% 14.51 16.66 14.01 22,577,695
Mar 05 2020 14.92 -0.02 -0.13% 14.57 14.93 14.53 10,134,602
Mar 04 2020 14.94 0.15 1.01% 15.00 15.05 14.425 10,195,322


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.