Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
COG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 44.50 | -1.00 | -2.20% | 45.50 | 45.50 | 44.00 | 140,710 |
| May 15 2024 | 45.50 | -2.00 | -4.21% | 47.50 | 47.50 | 45.50 | 95,626 |
| May 14 2024 | 47.50 | -0.50 | -1.04% | 48.00 | 48.00 | 47.50 | 26,125 |
| May 13 2024 | 48.00 | 0.00 | 0.00% | 48.00 | 48.00 | 48.00 | 10,875 |
| May 10 2024 | 48.00 | 0.00 | 0.00% | 48.00 | 48.00 | 48.00 | 19,972 |
| May 09 2024 | 48.00 | -0.50 | -1.03% | 48.50 | 48.50 | 48.00 | 53,426 |
| May 08 2024 | 48.50 | 0.00 | 0.00% | 48.50 | 48.50 | 48.50 | 37,055 |
| May 07 2024 | 48.50 | 0.00 | 0.00% | 48.50 | 49.40 | 48.40 | 47,765 |
| May 03 2024 | 48.50 | 0.00 | 0.00% | 48.50 | 49.00 | 48.50 | 56,690 |
| May 02 2024 | 48.50 | 0.00 | 0.00% | 48.50 | 49.00 | 48.50 | 72,137 |
| May 01 2024 | 48.50 | -3.00 | -5.83% | 51.50 | 51.50 | 48.50 | 249,038 |
| Apr 30 2024 | 51.50 | 0.00 | 0.00% | 51.50 | 51.50 | 51.50 | 9,030 |
| Apr 29 2024 | 51.50 | -0.50 | -0.96% | 52.00 | 52.00 | 51.00 | 41,190 |
| Apr 26 2024 | 52.00 | 0.00 | 0.00% | 52.00 | 52.00 | 52.00 | 4,800 |
| Apr 25 2024 | 52.00 | 0.00 | 0.00% | 52.00 | 52.00 | 52.00 | 3,759 |
| Apr 24 2024 | 52.00 | 0.00 | 0.00% | 52.00 | 52.00 | 52.00 | 30,351 |
| Apr 23 2024 | 52.00 | 0.00 | 0.00% | 52.00 | 52.00 | 52.00 | 49,034 |
| Apr 22 2024 | 52.00 | 0.00 | 0.00% | 52.00 | 52.00 | 52.00 | 0.00 |
| Apr 19 2024 | 52.00 | 0.00 | 0.00% | 52.50 | 52.50 | 52.00 | 815 |
| Apr 18 2024 | 52.00 | 0.00 | 0.00% | 52.00 | 52.00 | 52.00 | 218 |
| Apr 17 2024 | 52.00 | 0.00 | 0.00% | 52.00 | 52.00 | 51.25 | 8,326 |
| Apr 16 2024 | 52.00 | 0.00 | 0.00% | 52.00 | 52.00 | 52.00 | 7,092 |
| Apr 15 2024 | 52.00 | 0.00 | 0.00% | 52.00 | 53.00 | 52.00 | 37,005 |
| Apr 12 2024 | 52.00 | 0.00 | 0.00% | 52.00 | 52.00 | 51.00 | 11,498 |
| Apr 11 2024 | 52.00 | 0.00 | 0.00% | 52.00 | 52.00 | 52.00 | 3,978 |
| Apr 10 2024 | 52.00 | 0.00 | 0.00% | 52.00 | 52.00 | 52.00 | 13,993 |
| Apr 09 2024 | 52.00 | -0.50 | -0.95% | 52.50 | 52.50 | 52.00 | 22,600 |
| Apr 08 2024 | 52.50 | 0.00 | 0.00% | 52.50 | 52.50 | 52.50 | 43,178 |
| Apr 05 2024 | 52.50 | 0.00 | 0.00% | 52.50 | 52.50 | 52.50 | 46,135 |
| Apr 04 2024 | 52.50 | -0.50 | -0.94% | 53.00 | 53.00 | 51.50 | 92,513 |
| Apr 03 2024 | 53.00 | -1.50 | -2.75% | 54.50 | 54.50 | 53.00 | 47,118 |
| Apr 02 2024 | 54.50 | -1.70 | -3.02% | 54.50 | 54.50 | 54.50 | 11,297 |
| Mar 28 2024 | 56.20 | 1.20 | 2.18% | 54.50 | 56.20 | 54.50 | 21,504 |
| Mar 27 2024 | 55.00 | -0.50 | -0.90% | 55.50 | 55.50 | 55.00 | 34,674 |
| Mar 26 2024 | 55.50 | -0.50 | -0.89% | 56.00 | 56.00 | 55.50 | 6,527 |
| Mar 25 2024 | 56.00 | 0.00 | 0.00% | 56.00 | 57.50 | 56.00 | 36,182 |
| Mar 22 2024 | 56.00 | 0.00 | 0.00% | 56.00 | 56.00 | 56.00 | 15,022 |
| Mar 21 2024 | 56.00 | 0.50 | 0.90% | 56.00 | 56.00 | 56.00 | 68,844 |
| Mar 20 2024 | 55.50 | 0.00 | 0.00% | 55.50 | 55.50 | 55.50 | 215,758 |
| Mar 19 2024 | 55.50 | -0.50 | -0.89% | 56.00 | 56.00 | 55.50 | 11,787 |
| Mar 18 2024 | 56.00 | 0.00 | 0.00% | 56.00 | 56.00 | 56.00 | 9,870 |
| Mar 15 2024 | 56.00 | -1.50 | -2.61% | 57.50 | 57.50 | 56.00 | 59,779 |
| Mar 14 2024 | 57.50 | 0.10 | 0.17% | 57.50 | 57.50 | 57.50 | 24,822 |
| Mar 13 2024 | 57.40 | -0.10 | -0.17% | 57.50 | 57.50 | 57.40 | 150,777 |
| Mar 12 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 57.50 | 57.50 | 26,663 |
| Mar 11 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 57.50 | 57.50 | 3,803 |
| Mar 08 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 57.50 | 57.50 | 72,594 |
| Mar 07 2024 | 57.50 | -0.50 | -0.86% | 58.00 | 58.00 | 57.50 | 49,982 |
| Mar 06 2024 | 58.00 | 2.00 | 3.57% | 57.00 | 59.00 | 56.80 | 254,919 |
| Mar 05 2024 | 56.00 | 2.50 | 4.67% | 54.00 | 56.00 | 54.00 | 101,512 |
| Mar 04 2024 | 53.50 | 2.00 | 3.88% | 51.50 | 53.50 | 51.50 | 446,240 |
| Mar 01 2024 | 51.50 | 0.00 | 0.00% | 51.50 | 51.50 | 51.50 | 25,163 |
| Feb 29 2024 | 51.50 | 0.00 | 0.00% | 51.50 | 52.20 | 51.50 | 49,112 |
| Feb 28 2024 | 51.50 | 0.00 | 0.00% | 51.50 | 52.20 | 51.50 | 112,883 |
| Feb 27 2024 | 51.50 | 0.00 | 0.00% | 51.50 | 51.50 | 51.50 | 76,350 |
| Feb 26 2024 | 51.50 | 2.50 | 5.10% | 51.50 | 53.00 | 51.50 | 716,303 |
| Feb 23 2024 | 49.00 | -4.00 | -7.55% | 51.00 | 51.00 | 49.00 | 27,689 |
| Feb 22 2024 | 53.00 | 1.00 | 1.92% | 51.50 | 53.00 | 50.50 | 48,562 |
| Feb 21 2024 | 52.00 | 0.50 | 0.97% | 51.50 | 52.00 | 51.50 | 4,635 |
| Feb 20 2024 | 51.50 | 0.00 | 0.00% | 51.50 | 51.50 | 51.50 | 22,783 |
| Feb 19 2024 | 51.50 | 0.00 | 0.00% | 51.50 | 51.60 | 51.10 | 43,556 |
