Cabot Oil and Gas Historical Data - COG

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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 Low Price High Price Open Price Close Price Last Traded
-0.31 -1.62% 18.88 18.495 19.65 19.00 19.19 19:59:50
more quote information »

COG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week16.9019.6515.4317.638,680,8951.9811.72%
1 Month15.9420.531913.1617.1012,144,2022.9418.44%
3 Months17.4520.531913.001415.9711,348,4821.438.19%
6 Months17.7820.531913.001416.529,293,2031.106.19%
1 Year27.0027.7213.001418.618,224,159-8.12-30.07%
3 Years24.6429.5713.001421.996,345,773-5.76-23.38%
5 Years30.8335.6413.001422.506,322,365-11.95-38.76%

COG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
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.