Australia markets close in 3 hours 19 minutes

Cabot Oil & Gas Corporation (COG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.63+0.51 (+2.67%)
At close: 4:03PM EDT

19.63 0.00 (0.00%)
After hours: 4:50PM EDT

DateOpenHighLowClose*Adj. close**Volume
04 Aug 202019.1719.6918.7319.6319.635,705,400
03 Aug 202018.9319.4518.6919.1219.126,412,100
31 Jul 202017.9918.9517.8518.7018.707,537,400
30 Jul 202018.3918.4917.9818.1418.144,379,700
29 Jul 202018.2518.4917.8718.4818.484,044,100
28 Jul 202018.2218.6117.9918.2718.275,064,100
27 Jul 202018.8918.9017.8517.9717.975,690,400
24 Jul 202019.1319.5419.0219.0419.043,715,800
23 Jul 202018.5719.4118.5119.1919.194,456,700
22 Jul 202018.3418.5817.9318.4818.483,527,900
21 Jul 202017.5918.7217.5818.5318.534,653,000
20 Jul 202017.9418.1117.7817.8417.844,085,100
17 Jul 202017.8518.1917.8217.9417.944,903,700
16 Jul 202017.7718.1117.6017.7117.713,157,900
15 Jul 202017.7217.9017.3817.8517.853,846,000
14 Jul 202017.0517.7016.9717.4417.444,962,800
13 Jul 202017.5417.5917.0317.0817.084,547,500
10 Jul 202017.0917.6717.0917.6017.604,395,400
09 Jul 202017.5917.7117.0217.0317.033,637,000
08 Jul 202018.1018.1517.4317.5517.554,494,300
07 Jul 202017.8518.5517.7318.0818.085,413,700
06 Jul 202018.0018.1517.6917.9217.924,701,100
02 Jul 202017.2817.9517.2717.7417.744,322,900
01 Jul 202017.0517.2216.7617.0017.004,690,900
30 Jun 202017.0817.2416.7617.1817.185,639,000
29 Jun 202016.6817.2216.6117.0617.065,071,000
26 Jun 202017.0917.1216.4216.5716.5711,582,200
25 Jun 202017.7717.9617.0217.1717.175,753,400
24 Jun 202018.0418.4217.8517.9217.925,160,100
23 Jun 202018.2418.4317.9918.1718.175,538,000
22 Jun 202018.5118.6617.9418.0718.074,949,300
19 Jun 202019.1219.1218.4118.6918.6911,825,500
18 Jun 202018.7719.1318.6018.7718.773,576,000
17 Jun 202019.1319.3118.7918.8918.895,118,200
16 Jun 202019.7019.8119.0319.3119.314,768,600
15 Jun 202019.5419.8419.0719.4019.407,626,700
12 Jun 202020.2020.5219.5920.0720.075,436,900
11 Jun 202019.7720.8319.5220.1420.146,608,600
10 Jun 202021.7922.0620.2220.2420.246,961,000
09 Jun 202022.0022.6721.1221.9321.939,069,800
08 Jun 202020.2822.3820.2822.3722.377,983,000
05 Jun 202020.2320.5020.0320.4220.427,256,400
04 Jun 202020.2220.4419.6819.9819.984,407,900
03 Jun 202020.5820.6020.1320.3520.354,471,200
02 Jun 202019.9620.2119.6620.2120.215,750,700
01 Jun 202019.2519.9518.8619.8319.836,879,100
29 May 202019.2920.1319.1619.8419.848,281,100
28 May 202020.2220.8419.2119.3219.325,806,800
27 May 202019.6820.4219.6420.3320.336,279,600
26 May 202019.0719.7418.8819.4719.475,424,600
22 May 202018.6118.9718.2518.9018.903,964,100
21 May 202018.9019.0618.4718.6318.637,726,500
20 May 202018.3919.0018.1818.9118.916,207,000
19 May 202018.5418.7718.2118.2118.214,161,200
18 May 202018.8519.1218.2518.4718.475,538,300
15 May 202018.6018.7418.2018.2518.254,014,400
14 May 202018.5218.9918.2018.6518.655,442,900
13 May 202018.8519.0318.4618.7718.774,900,000
13 May 20200.1 Dividend
12 May 202019.3819.6418.9919.0018.905,103,900
11 May 202020.3820.6319.2819.3519.254,899,500
08 May 202020.0820.5620.0820.5120.403,504,700
07 May 202019.8120.3119.7819.9819.875,443,600
06 May 202020.3620.4119.5519.6019.505,242,200
05 May 202020.6520.9620.3020.3920.285,239,100
04 May 202020.5220.8119.7620.2620.156,441,800
01 May 202020.6620.9219.2420.2220.118,058,600
30 Apr 202021.0221.9920.6721.6221.518,849,700
29 Apr 202020.6321.2120.2220.7720.665,686,600
28 Apr 202021.3621.3620.3020.5420.436,441,600
27 Apr 202020.4621.3520.3021.0920.986,225,400
24 Apr 202020.5220.7620.1420.4420.339,158,000
23 Apr 202021.1121.1119.8320.0419.939,547,600
22 Apr 202021.3521.5620.5720.7220.617,309,900
21 Apr 202021.5022.2320.7321.0320.928,133,700
20 Apr 202020.3322.1420.2821.4221.319,157,900
17 Apr 202019.6820.9819.4520.9620.859,021,300
16 Apr 202020.1020.7519.1319.3119.217,927,300
15 Apr 202019.0720.0518.9819.9919.887,113,100
14 Apr 202019.1519.8118.8319.5419.445,942,900
13 Apr 202019.4019.9518.7218.9818.885,101,300
09 Apr 202019.0019.6518.5018.8818.787,212,700
08 Apr 202018.6019.2717.8519.1919.095,128,700
07 Apr 202018.4518.9317.8818.3818.287,591,200
06 Apr 202017.4818.6817.2018.2818.186,755,400
03 Apr 202017.0317.5716.7217.3517.269,111,000
02 Apr 202016.9017.8515.4316.7016.6114,925,100
01 Apr 202016.8817.5616.2716.6416.558,997,100
31 Mar 202017.8017.9316.7217.1917.109,539,500
30 Mar 202016.0117.7016.0117.5117.428,840,500
27 Mar 202016.5017.1116.0516.2416.1510,358,100
26 Mar 202016.6117.9316.1116.8716.788,945,300
25 Mar 202016.4917.5215.9616.4616.378,933,400
24 Mar 202014.5516.5114.1916.3516.269,493,100
23 Mar 202015.1015.1913.1614.1414.079,369,900
20 Mar 202016.7516.7914.8414.9214.8411,390,400
19 Mar 202018.7118.8316.3316.9116.8212,732,500
18 Mar 202018.5919.2317.5018.5018.4015,964,300
17 Mar 202017.5019.7717.4719.0918.9916,454,100
16 Mar 202017.0820.5316.9017.1117.0220,300,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...