Cabot Oil and Gas Historical Data - COG

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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 High Price Low Price Open Price Close Price Last Traded
  -0.56 -3.22% 16.81 17.38 16.79 17.38 17.37 19:59:37
more quote information »

COG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week17.2717.8116.7917.386,267,749-0.46-2.66%
1 Month17.2317.8116.6217.307,100,989-0.42-2.44%
3 Months18.5119.3415.6117.137,763,532-1.70-9.18%
6 Months23.1823.2215.6117.687,863,708-6.37-27.48%
1 Year24.9027.7215.6120.786,893,111-8.09-32.49%
3 Years21.8529.5715.6122.955,909,607-5.04-23.07%
5 Years28.7535.6414.8823.316,057,246-11.94-41.53%

COG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 16.81 -0.56 -3.22% 17.38 17.50 16.79 6,070,022
Jan 16 2020 17.37 0.03 0.17% 17.45 17.81 17.335 5,292,380
Jan 15 2020 17.34 -0.17 -0.97% 17.32 17.39 17.225 4,959,133
Jan 14 2020 17.51 0.32 1.86% 17.13 17.52 17.11 6,077,859
Jan 13 2020 17.19 -0.30 -1.72% 17.44 17.5695 16.95 7,588,418
Jan 10 2020 17.49 0.45 2.62% 17.27 17.5954 17.09 7,420,953
Jan 09 2020 17.0437 0.19 1.15% 16.82 17.27 16.62 10,587,428
Jan 08 2020 16.85 -0.65 -3.71% 17.25 17.52 16.70 10,588,942
Jan 07 2020 17.50 0.08 0.46% 17.26 17.53 17.06 6,983,367
Jan 06 2020 17.42 0.14 0.81% 17.44 17.64 17.13 8,387,686
Jan 03 2020 17.28 0.05 0.29% 17.51 17.60 17.14 6,896,171
Jan 02 2020 17.23 -0.18 -1.03% 17.52 17.60 16.93 8,088,337
Dec 31 2019 17.41 0.28 1.63% 17.04 17.465 16.96 4,829,068
Dec 30 2019 17.13 -0.09 -0.52% 17.22 17.5325 17.05 5,789,457
Dec 27 2019 17.22 -0.16 -0.92% 17.44 17.44 17.165 5,735,156
Dec 26 2019 17.38 -0.06 -0.34% 17.55 17.58 17.30 4,786,207
Dec 24 2019 17.44 -0.15 -0.85% 17.58 17.80 17.36 4,629,911
Dec 23 2019 17.59 0.18 1.03% 17.28 17.67 17.21 7,350,408
Dec 20 2019 17.41 0.40 2.35% 17.23 17.41 17.01 11,826,923
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.