Cabot Oil and Gas Historical Data - COG

COG Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 14.80 -0.27 -1.79% 15.08 15.20 14.77 5,698,333
Feb 13 2020 15.07 0.11 0.74% 14.92 15.165 14.82 6,459,276
Feb 12 2020 14.96 0.20 1.36% 14.98 15.12 14.685 5,392,028
Feb 11 2020 14.76 0.11 0.75% 14.82 15.08 14.57 4,883,323
Feb 10 2020 14.65 0.00 +0.00% 14.48 14.66 14.30 0
Feb 10 2020 14.65 0.01 0.07% 14.48 14.66 14.30 7,625,306
Feb 07 2020 14.64 -0.13 -0.88% 14.65 14.80 14.43 5,247,860
Feb 06 2020 14.77 -0.10 -0.67% 14.94 15.02 14.71 5,031,459
Feb 05 2020 14.87 0.46 3.19% 14.57 15.02 14.50 9,706,095
Feb 04 2020 14.41 0.25 1.78% 14.40 14.76 14.16 8,219,044
Feb 03 2020 14.1581 0.01 0.06% 14.07 14.40 14.07 5,995,141
Jan 31 2020 14.15 -0.16 -1.12% 14.17 14.31 14.02 7,983,937
Jan 30 2020 14.31 -0.01 -0.07% 14.22 14.48 14.15 6,365,701
Jan 29 2020 14.32 -0.39 -2.65% 14.75 14.82 14.30 6,906,786
Jan 28 2020 14.71 0.29 2.01% 14.51 14.78 14.40 11,827,956
Jan 27 2020 14.42 -0.22 -1.5% 14.51 14.565 14.075 10,504,582
Jan 24 2020 14.64 -0.59 -3.87% 15.15 15.25 14.44 11,093,351
Jan 23 2020 15.23 -0.28 -1.79% 15.22 15.47 15.05 11,115,605
Jan 22 2020 15.5068 -0.09 -0.6% 15.61 15.96 15.365 8,663,451
Jan 21 2020 15.60 -1.21 -7.2% 16.65 16.96 15.50 15,308,534
Jan 20 2020 16.81 0.00 +0.00% 17.38 17.50 16.79 0
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
Jan 01 2020 17.41 0.00 +0.00% 17.04 17.465 16.96 0
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 25 2019 17.44 0.00 +0.00% 17.58 17.80 17.36 0
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
Dec 19 2019 17.01 0.16 0.95% 16.76 17.19 16.74 6,616,077
Dec 18 2019 16.85 0.16 0.96% 16.66 16.93 16.62 8,669,516
Dec 17 2019 16.69 -0.21 -1.24% 16.81 17.00 16.62 6,950,678
Dec 16 2019 16.90 0.80 4.97% 16.21 16.90 16.20 9,473,566
Dec 13 2019 16.10 -0.06 -0.37% 16.23 16.34 15.91 6,259,385
Dec 12 2019 16.16 0.16 1.0% 16.07 16.29 15.99 8,215,743
Dec 11 2019 16.00 -0.19 -1.17% 16.13 16.20 15.99 6,392,190
Dec 10 2019 16.19 0.08 0.5% 16.06 16.27 15.985 4,978,516
Dec 09 2019 16.11 0.03 0.19% 15.85 16.345 15.77 6,469,540
Dec 06 2019 16.08 0.12 0.75% 16.05 16.285 16.00 6,308,496
Dec 05 2019 15.96 -0.14 -0.87% 16.19 16.34 15.76 9,843,376
Dec 04 2019 16.10 0.39 2.48% 15.70 16.13 15.62 8,394,605
Dec 03 2019 15.71 -0.29 -1.81% 16.00 16.00 15.61 13,762,990
Dec 02 2019 16.00 0.06 0.38% 16.01 16.22 15.72 11,616,418
Nov 29 2019 15.94 -0.31 -1.91% 16.02 16.52 15.85 3,971,335
Nov 28 2019 16.25 0.00 +0.00% 16.00 16.425 15.93 0
Nov 27 2019 16.25 0.24 1.5% 16.00 16.425 15.93 11,262,084
Nov 26 2019 16.01 -0.68 -4.07% 16.68 16.87 15.91 14,329,932
Nov 25 2019 16.69 0.20 1.21% 16.09 16.81 16.08 8,619,652
Nov 22 2019 16.49 0.44 2.74% 16.15 16.54 15.92 11,783,784
Nov 21 2019 16.05 -0.34 -2.07% 16.40 16.46 15.96 9,899,046
Nov 20 2019 16.39 -0.51 -3.02% 16.80 16.90 16.31 9,092,909
Nov 19 2019 16.90 -0.27 -1.57% 17.18 17.27 16.85 7,966,499
Nov 18 2019 17.17 -1.00 -5.5% 18.05 18.20 17.10 8,372,076


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.