COG - Cabot Oil & Gas Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Feb 202014.5915.1714.5115.0515.0511,811,400
21 Feb 202014.8015.1614.4214.8914.8910,076,400
20 Feb 202015.5415.5915.1515.3515.358,080,500
19 Feb 202015.2815.6615.2015.6015.606,604,400
18 Feb 202014.7115.3614.6215.3015.306,369,800
14 Feb 202015.0815.2014.7714.8014.805,698,300
13 Feb 202014.9215.1714.8215.0715.076,466,000
12 Feb 202014.9815.1214.6914.9614.965,392,400
11 Feb 202014.8214.8414.5714.7614.764,883,300
10 Feb 202014.4814.6614.3714.6514.657,625,300
07 Feb 202014.6514.7314.4614.6414.645,310,100
06 Feb 202014.9414.9714.7114.7714.775,031,500
05 Feb 202014.5715.0214.5614.8714.879,762,100
04 Feb 202014.4014.7614.3214.4114.418,219,000
03 Feb 202014.0714.4014.0714.1614.165,995,100
31 Jan 202014.1814.3014.0214.0914.097,985,800
30 Jan 202014.2214.4814.1514.3114.316,365,700
29 Jan 202014.7514.8214.3014.3214.326,906,900
28 Jan 202014.5114.7814.4014.7114.7111,903,600
27 Jan 202014.5114.5714.0814.4214.4210,504,600
24 Jan 202015.1515.1814.4414.6414.6411,093,500
23 Jan 202015.2215.4715.0515.2315.2311,116,600
23 Jan 20200.1 Dividend
22 Jan 202015.6115.7115.3715.4315.338,669,200
21 Jan 202016.6516.7015.5115.5215.4215,336,400
17 Jan 202017.3817.3816.7916.8116.706,091,500
16 Jan 202017.4517.8117.3417.3717.265,302,900
15 Jan 202017.3217.3917.2317.3417.234,972,100
14 Jan 202017.1317.5217.1117.5117.406,112,400
13 Jan 202017.4417.4816.9517.1917.087,588,400
10 Jan 202017.2717.6017.0917.4917.387,421,000
09 Jan 202016.8217.2716.6217.2617.1510,587,400
08 Jan 202017.2517.3816.7016.8516.7410,755,300
07 Jan 202017.2617.5317.0617.5217.416,983,600
06 Jan 202017.4417.4817.1317.4217.318,388,500
03 Jan 202017.5117.5417.1417.2817.176,896,300
02 Jan 202017.5217.6016.9317.2317.128,088,300
31 Dec 201917.0417.4716.9617.4117.304,829,100
30 Dec 201917.2217.3117.0517.1317.025,789,500
27 Dec 201917.4417.4417.1717.2217.115,738,400
26 Dec 201917.5517.5817.3017.3817.274,786,300
24 Dec 201917.5817.8017.3617.4417.334,629,900
23 Dec 201917.2817.6217.2117.5917.487,789,900
20 Dec 201917.2317.4117.0117.4117.3011,945,300
19 Dec 201916.7617.1916.7417.0116.906,643,200
18 Dec 201916.6616.9316.6216.8516.748,732,600
17 Dec 201916.8117.0016.6216.6916.587,110,400
16 Dec 201916.2116.8916.2016.8916.7810,234,100
13 Dec 201916.2316.2815.9116.1016.006,310,000
12 Dec 201916.0716.2915.9916.1616.068,242,200
11 Dec 201916.1316.1915.9916.0015.906,429,100
10 Dec 201916.0616.2715.9916.1916.095,047,000
09 Dec 201915.8516.3515.7816.1116.016,540,300
06 Dec 201916.0516.2916.0016.0815.987,040,800
05 Dec 201916.1916.3415.7615.9615.869,957,000
04 Dec 201915.7016.1315.6216.1016.008,734,200
03 Dec 201915.9916.0015.6115.7115.6113,739,400
02 Dec 201916.0116.0915.7216.0015.9011,661,400
29 Nov 201916.0216.1615.8515.9415.843,971,300
27 Nov 201916.0016.4315.9316.2516.1411,319,700
26 Nov 201916.6816.7215.9116.0115.9114,329,900
25 Nov 201916.0916.8116.0816.6916.588,891,700
22 Nov 201916.1516.5415.9216.3916.2811,786,400
21 Nov 201916.4016.4615.9616.0515.959,899,300
20 Nov 201916.8016.8716.3116.3916.289,092,500
19 Nov 201917.1817.2716.8516.9016.798,014,500
18 Nov 201918.0518.1017.1017.1717.068,390,900
15 Nov 201917.8118.2217.6018.1718.058,433,600
14 Nov 201917.8118.0617.7717.8517.735,210,500
13 Nov 201917.7618.0017.7417.9017.785,717,400
12 Nov 201917.8117.8417.6317.8017.688,424,300
11 Nov 201918.0118.1517.7017.7417.636,094,000
08 Nov 201918.2218.5318.1718.3718.254,553,200
07 Nov 201918.5018.5818.1618.3618.247,020,600
06 Nov 201917.9818.5917.9118.3818.266,746,600
05 Nov 201918.7218.8518.0618.1117.9911,567,300
05 Nov 20190.1 Dividend
04 Nov 201918.7019.0118.6018.7518.538,199,900
01 Nov 201918.6318.7318.3918.4318.216,945,500
31 Oct 201918.5118.7218.2718.6418.426,720,300
30 Oct 201919.1119.1118.4518.4918.276,457,500
29 Oct 201918.1719.1318.0818.9618.747,165,900
28 Oct 201918.4819.0118.1118.1117.907,116,400
25 Oct 201918.5119.3418.3318.8118.599,423,000
24 Oct 201918.6018.6118.0418.4618.247,876,100
23 Oct 201918.4818.7718.2418.5218.308,236,000
22 Oct 201918.2318.8118.2218.5218.306,653,700
21 Oct 201917.8918.3017.6518.2518.046,876,300
18 Oct 201917.9218.2017.9217.9517.744,199,100
17 Oct 201917.9518.0317.6817.9017.694,803,800
16 Oct 201917.8818.1617.8217.8517.644,315,600
15 Oct 201917.5918.3417.5517.9917.786,513,500
14 Oct 201917.5617.6017.2817.5917.385,111,900
11 Oct 201917.7017.8517.5517.5617.354,450,500
10 Oct 201917.3717.5617.2017.5117.304,408,800
09 Oct 201917.7817.8517.2517.3417.147,114,400
08 Oct 201918.0118.0817.5517.6917.487,847,400
07 Oct 201917.9918.2417.6318.1717.966,323,100
04 Oct 201917.5418.0217.5417.9817.776,260,100
03 Oct 201917.0517.6917.0117.6717.467,014,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...