COG - Cabot Oil & Gas Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201922.2622.3822.0622.2722.273,899,208
Jul 22, 201922.3822.4822.0422.2622.264,100,500
Jul 19, 201922.4322.5622.3022.3222.324,141,300
Jul 18, 201922.3222.5722.3222.4022.404,598,300
Jul 17, 201923.1823.2222.3522.3922.396,688,700
Jul 16, 201923.4723.5523.0723.2523.254,413,800
Jul 15, 201923.7923.9423.5023.5123.515,320,500
Jul 12, 201923.9424.0623.8124.0024.002,900,900
Jul 11, 201924.0624.0623.5423.8123.813,006,300
Jul 10, 201924.0024.1223.7924.0324.033,510,500
Jul 09, 201923.8024.0223.5023.9323.934,705,500
Jul 08, 201923.7023.9223.5623.8423.845,143,600
Jul 05, 201923.5323.7023.3623.6423.644,138,200
Jul 03, 201923.1623.6523.0823.5323.534,495,700
Jul 02, 201923.2323.3722.9723.0223.026,522,500
Jul 01, 201923.1623.2822.8323.0123.015,502,000
Jun 28, 201922.6122.9622.6122.9622.966,194,300
Jun 27, 201922.5922.8322.4322.6622.665,151,500
Jun 26, 201923.0523.1922.5022.6322.636,750,100
Jun 25, 201923.1023.2222.9322.9622.965,639,900
Jun 24, 201923.4423.5923.2023.2323.236,240,500
Jun 21, 201923.5323.6023.2923.4323.437,354,400
Jun 20, 201924.3124.4423.5323.5923.597,070,700
Jun 19, 201923.7924.1923.5824.0724.076,303,200
Jun 18, 201924.2624.3323.8223.8823.885,690,100
Jun 17, 201923.6824.0523.5824.0024.006,997,900
Jun 14, 201923.9724.1323.7323.7723.774,864,300
Jun 13, 201923.9224.1623.5723.9023.904,250,200
Jun 12, 201923.8523.9723.5223.7223.727,253,200
Jun 11, 201924.2324.3523.7023.9923.996,823,500
Jun 10, 201925.4225.4624.0924.1824.188,781,100
Jun 07, 201925.5725.8525.3525.4425.447,642,500
Jun 06, 201925.3325.5925.2325.4325.435,421,200
Jun 05, 201925.6425.6724.9725.2825.284,714,300
Jun 04, 201925.3225.7225.2425.4825.486,589,600
Jun 03, 201925.0625.3324.9825.2925.295,658,400
May 31, 201924.8825.3624.8625.0225.024,648,200
May 30, 201925.1625.3624.9025.1725.175,101,100
May 29, 201925.4125.5525.1625.2725.277,715,700
May 28, 201925.6125.8025.4525.7025.7011,275,500
May 24, 201925.6525.8325.3925.7025.706,153,500
May 23, 201926.2726.3225.5025.6125.619,817,700
May 22, 201927.2727.3226.4726.6026.607,093,200
May 21, 201926.5927.4226.3827.3527.357,611,800
May 20, 201926.2626.5226.1726.4526.455,569,900
May 17, 201926.0726.3726.0526.1726.175,949,400
May 16, 201926.4626.6626.1826.2726.275,468,900
May 15, 201926.0826.4926.0326.3626.364,551,200
May 14, 201925.8226.4825.7926.3026.305,359,000
May 14, 20190.09 Dividend
May 13, 201925.8025.9225.5625.8425.755,506,600
May 10, 201925.9226.0925.6425.9625.875,027,100
May 09, 201925.4625.9725.4325.9425.855,564,800
May 08, 201925.4825.9225.4025.5825.495,280,400
May 07, 201925.3825.6625.1825.5025.416,160,100
May 06, 201925.1525.5625.0525.4725.385,744,700
May 03, 201925.2325.6325.0725.3725.285,706,000
May 02, 201925.2225.4825.0625.1125.027,044,200
May 01, 201925.9726.0025.2125.3825.296,858,700
Apr 30, 201925.9425.9825.4025.8925.807,826,400
Apr 29, 201926.8026.9125.8525.9625.8710,235,600
Apr 26, 201926.8027.0826.2626.6626.5712,312,500
Apr 25, 201926.2126.3225.8626.0125.928,136,700
Apr 24, 201926.4026.4926.0126.1126.025,729,900
Apr 23, 201926.3626.6526.1426.1926.107,743,300
Apr 22, 201926.3426.3825.9426.1726.088,052,500
Apr 18, 201927.0127.0126.0826.1326.045,955,900
Apr 17, 201927.5727.5726.9427.0426.954,460,900
Apr 16, 201927.5027.5427.1727.4327.334,240,900
Apr 15, 201927.1727.6527.1727.3627.263,474,900
Apr 12, 201927.5027.6227.1927.3027.204,463,300
Apr 11, 201927.0627.1826.7227.0726.985,245,900
Apr 10, 201927.2627.3327.0027.1527.064,437,100
Apr 09, 201927.0227.5726.8227.1427.059,108,600
Apr 08, 201926.2526.8626.2426.8226.735,093,700
Apr 05, 201925.8726.1725.6426.1726.084,753,700
Apr 04, 201925.5725.8925.5225.8225.733,222,000
Apr 03, 201926.0126.0125.4425.4925.404,531,100
Apr 02, 201926.0226.1525.6525.9025.814,053,000
Apr 01, 201926.3226.4325.8425.8725.783,845,900
Mar 29, 201926.5426.5626.0126.1026.014,464,900
Mar 28, 201926.1926.4726.1926.3626.274,978,200
Mar 27, 201926.1726.4326.0726.3026.214,047,600
Mar 26, 201926.7526.7626.2726.3926.303,249,900
Mar 25, 201925.9026.5325.7826.3926.304,993,900
Mar 22, 201926.3226.4925.9325.9625.874,599,200
Mar 21, 201926.4626.6926.3826.5926.503,637,700
Mar 20, 201925.9526.6725.8526.4126.327,069,100
Mar 19, 201926.2126.3425.8925.9625.876,767,000
Mar 18, 201926.0326.2925.8625.9525.865,171,500
Mar 15, 201925.8926.0725.7025.9325.847,522,000
Mar 14, 201926.0426.3925.9526.0525.964,075,200
Mar 13, 201925.7026.0425.4325.9825.896,158,700
Mar 12, 201925.0325.5224.9425.5225.434,337,500
Mar 11, 201924.7725.0024.6924.9024.814,046,700
Mar 08, 201924.9925.0124.5324.6724.586,636,900
Mar 07, 201925.5425.5425.0525.1225.034,697,800
Mar 06, 201925.6125.7225.3225.4125.324,445,500
Mar 05, 201925.3525.7725.2025.7525.665,063,200
Mar 04, 201925.2425.4425.0625.3425.257,772,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...