COG - Cabot Oil & Gas Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201926.2626.5226.1726.4526.455,321,943
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
Mar 01, 201924.8425.2424.8425.2425.155,883,300
Feb 28, 201924.8324.8924.5524.6224.537,091,700
Feb 27, 201925.0825.2624.7524.7624.676,166,500
Feb 26, 201925.0025.4524.9425.1125.028,652,600
Feb 25, 201924.2825.2624.2024.8924.8010,463,100
Feb 22, 201924.3425.1923.7824.2624.188,461,900
Feb 21, 201924.8625.1124.2824.5424.4510,725,500
Feb 20, 201925.1825.2524.7924.9524.866,962,600
Feb 19, 201925.1925.4625.1025.1825.094,527,500
Feb 15, 201924.9225.2524.7425.2325.147,552,300
Feb 14, 201924.5224.9124.4324.7224.634,998,000
Feb 13, 201924.6924.8324.4024.5924.506,414,100
Feb 12, 201924.5124.9024.4324.7124.625,832,000
Feb 11, 201923.8624.4923.6424.4124.324,297,800
Feb 08, 201923.6923.9523.4723.9523.873,943,600
Feb 07, 201924.0424.1523.5923.7223.645,018,400
Feb 06, 201924.6324.6524.0924.1424.065,559,800
Feb 05, 201924.8025.0824.7124.7624.674,015,300
Feb 04, 201924.8824.9824.6824.8924.803,129,000
Feb 01, 201925.0225.2424.7725.0724.983,524,000
Jan 31, 201925.3225.4924.8424.9524.865,556,300
Jan 30, 201925.6325.8725.2625.3525.265,694,400
Jan 29, 201925.7325.8025.5225.6225.533,851,800
Jan 28, 201925.6425.7225.3525.5125.425,564,900
Jan 25, 201925.4826.1225.3725.9125.827,968,500
Jan 24, 201924.9225.5224.7525.4825.399,736,600
Jan 23, 201925.3025.6224.8224.9624.874,458,800
Jan 23, 20190.07 Dividend
Jan 22, 201925.3625.5025.0925.2125.056,114,900
Jan 18, 201925.4925.8925.3425.6225.467,347,700
Jan 17, 201924.9025.3724.8325.2625.104,924,400
Jan 16, 201924.7725.4924.7125.0324.877,422,900
Jan 15, 201924.6125.1724.4524.8024.645,487,600
Jan 14, 201923.9124.7823.8424.6624.516,754,500
Jan 11, 201924.0024.2823.8724.1824.034,698,500
Jan 10, 201923.7824.2023.6424.1223.975,038,900
Jan 09, 201924.5424.6923.7623.8523.706,196,800
Jan 08, 201924.2624.7524.1724.4224.277,175,100
Jan 07, 201923.3524.4923.2324.0723.929,121,300
Jan 04, 201923.7023.9122.9223.1322.9911,585,000
Jan 03, 201923.5623.7323.3023.3823.235,446,600
Jan 02, 201922.1023.5621.9123.5323.388,578,700
Dec 31, 201822.9923.1322.1622.3522.218,639,100
Dec 28, 201823.7823.9022.7222.9522.817,680,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...