COG - Cabot Oil & Gas Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Sep. 201918.4518.5317.9818.1718.176,703,800
18 Sep. 201918.3618.5918.2718.3318.337,106,100
17 Sep. 201918.0718.5217.8618.3518.3512,067,100
16 Sep. 201918.7719.2917.8918.1518.1513,907,000
13 Sep. 201918.7618.9018.5518.8118.817,414,300
12 Sep. 201918.8419.0218.5018.6518.657,139,700
11 Sep. 201918.7519.0118.5019.0119.019,478,400
10 Sep. 201918.2318.7318.2018.5918.5911,402,700
09 Sep. 201917.6618.4417.6618.4018.4015,727,500
06 Sep. 201917.2717.6117.1817.5517.555,489,600
05 Sep. 201917.2617.6117.1617.4017.405,500,900
04 Sep. 201917.1917.2417.0117.1317.134,989,100
03 Sep. 201916.9217.2016.9017.0217.026,305,100
30 Aug. 201917.1917.2816.8617.1217.125,695,500
29 Aug. 201916.8817.4016.8717.2317.236,898,900
28 Aug. 201916.6716.8616.5016.7916.794,816,500
27 Aug. 201916.5616.7716.5116.6016.605,322,100
26 Aug. 201916.9317.0016.4116.5516.557,844,800
23 Aug. 201916.6717.0716.5616.8416.848,163,400
22 Aug. 201916.7016.9616.6116.8216.826,025,100
21 Aug. 201916.9117.0716.6816.8416.8410,899,400
20 Aug. 201916.9516.9616.7316.8116.817,462,100
19 Aug. 201916.5316.8216.4516.7516.757,820,700
16 Aug. 201916.3116.5216.1716.4716.474,936,200
15 Aug. 201916.2016.3616.0116.3016.308,550,600
14 Aug. 201916.8216.8216.0816.1616.169,237,000
13 Aug. 201917.3317.5716.9816.9916.998,743,000
12 Aug. 201917.3917.6217.2517.3517.355,172,700
09 Aug. 201917.6017.8217.3517.3717.375,704,300
08 Aug. 201917.6317.6817.2817.6717.678,531,500
07 Aug. 201917.1017.6616.8217.4617.4610,974,700
07 Aug. 20190.09 Dividend
06 Aug. 201917.4917.5517.1817.2917.2013,708,700
05 Aug. 201918.0118.1217.2217.4517.3615,142,700
02 Aug. 201918.8818.9918.2718.2718.1712,909,200
01 Aug. 201919.1619.1618.3918.7318.6317,188,000
31 Jul. 201919.2719.3918.9919.1619.0615,323,200
30 Jul. 201919.0919.4819.0619.3319.2314,935,500
29 Jul. 201919.3419.5619.0019.1319.0315,141,400
26 Jul. 201920.5420.5419.0419.1619.0622,654,200
25 Jul. 201922.2022.4021.7121.7921.686,219,300
24 Jul. 201922.3322.4022.0722.1121.994,301,300
23 Jul. 201922.2622.3822.0622.2722.154,257,700
22 Jul. 201922.3822.4822.0422.2622.144,100,500
19 Jul. 201922.4322.5622.3022.3222.204,141,300
18 Jul. 201922.3222.5722.3222.4022.284,598,300
17 Jul. 201923.1823.2222.3522.3922.276,688,700
16 Jul. 201923.4723.5523.0723.2523.134,413,800
15 Jul. 201923.7923.9423.5023.5123.395,320,500
12 Jul. 201923.9424.0623.8124.0023.882,900,900
11 Jul. 201924.0624.0623.5423.8123.693,006,300
10 Jul. 201924.0024.1223.7924.0323.903,510,500
09 Jul. 201923.8024.0223.5023.9323.814,705,500
08 Jul. 201923.7023.9223.5623.8423.725,143,600
05 Jul. 201923.5323.7023.3623.6423.524,138,200
03 Jul. 201923.1623.6523.0823.5323.414,495,700
02 Jul. 201923.2323.3722.9723.0222.906,522,500
01 Jul. 201923.1623.2822.8323.0122.895,502,000
28 Jun. 201922.6122.9622.6122.9622.846,194,300
27 Jun. 201922.5922.8322.4322.6622.545,151,500
26 Jun. 201923.0523.1922.5022.6322.516,750,100
25 Jun. 201923.1023.2222.9322.9622.845,639,900
24 Jun. 201923.4423.5923.2023.2323.116,240,500
21 Jun. 201923.5323.6023.2923.4323.317,354,400
20 Jun. 201924.3124.4423.5323.5923.477,070,700
19 Jun. 201923.7924.1923.5824.0723.946,303,200
18 Jun. 201924.2624.3323.8223.8823.765,690,100
17 Jun. 201923.6824.0523.5824.0023.886,997,900
14 Jun. 201923.9724.1323.7323.7723.654,864,300
13 Jun. 201923.9224.1623.5723.9023.784,250,200
12 Jun. 201923.8523.9723.5223.7223.607,253,200
11 Jun. 201924.2324.3523.7023.9923.876,823,500
10 Jun. 201925.4225.4624.0924.1824.058,781,100
07 Jun. 201925.5725.8525.3525.4425.317,642,500
06 Jun. 201925.3325.5925.2325.4325.305,421,200
05 Jun. 201925.6425.6724.9725.2825.154,714,300
04 Jun. 201925.3225.7225.2425.4825.356,589,600
03 Jun. 201925.0625.3324.9825.2925.165,658,400
31 May 201924.8825.3624.8625.0224.894,648,200
30 May 201925.1625.3624.9025.1725.045,101,100
29 May 201925.4125.5525.1625.2725.147,715,700
28 May 201925.6125.8025.4525.7025.5711,275,500
24 May 201925.6525.8325.3925.7025.576,153,500
23 May 201926.2726.3225.5025.6125.489,817,700
22 May 201927.2727.3226.4726.6026.467,093,200
21 May 201926.5927.4226.3827.3527.217,611,800
20 May 201926.2626.5226.1726.4526.315,569,900
17 May 201926.0726.3726.0526.1726.035,949,400
16 May 201926.4626.6626.1826.2726.135,468,900
15 May 201926.0826.4926.0326.3626.224,551,200
14 May 201925.8226.4825.7926.3026.165,359,000
14 May 20190.09 Dividend
13 May 201925.8025.9225.5625.8425.625,506,600
10 May 201925.9226.0925.6425.9625.735,027,100
09 May 201925.4625.9725.4325.9425.725,564,800
08 May 201925.4825.9225.4025.5825.365,280,400
07 May 201925.3825.6625.1825.5025.286,160,100
06 May 201925.1525.5625.0525.4725.255,744,700
03 May 201925.2325.6325.0725.3725.155,706,000
02 May 201925.2225.4825.0625.1124.897,044,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...