CABOT OIL & GAS Historical Stock Price

Below is the stock price history for Cabot Oil & Gas COG. Data is recorded each day for the historical open, high, low, close and volume. The Cabot Oil & Gas stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cabot Oil & Gas Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 29.24 29.46 29.14 29.44 127,938
2017-11-21 29.12 29.27 28.94 29.05 146,637
2017-11-20 29.47 29.47 28.925 28.925 216,471
2017-11-17 28.87 29.40 28.83 29.355 350,582
2017-11-16 28.54 28.82 28.37 28.71 194,164
2017-11-15 28.19 28.53 27.99 28.445 266,178
2017-11-14 28.75 28.88 28.30 28.44 270,257
2017-11-13 28.89 29.24 28.77 29.065 199,983
2017-11-10 28.31 29.00 28.31 29.00 213,562
2017-11-09 28.30 28.74 28.30 28.525 360,651
2017-11-08 27.73 28.02 27.39 27.83 231,127
2017-11-07 27.47 27.905 27.22 27.855 563,231
2017-11-06 28.64 28.99 28.43 28.78 342,670
2017-11-03 28.25 28.30 28.06 28.24 378,284
2017-11-02 27.98 28.255 27.785 28.255 387,268
2017-11-01 27.80 27.92 27.57 27.92 401,664
2017-10-31 27.75 27.97 27.66 27.66 612,591
2017-10-30 27.17 27.30 27.01 27.19 482,624
2017-10-27 25.20 27.01 25.20 26.76 850,850
2017-10-26 24.43 24.56 24.13 24.535 388,599
2017-10-25 24.84 24.97 24.42 24.44 283,544
2017-10-24 25.23 25.23 24.83 24.94 241,500
2017-10-23 25.50 25.60 25.235 25.26 189,316
2017-10-20 25.44 25.59 25.40 25.51 144,131
2017-10-19 25.46 25.51 25.22 25.42 220,940
2017-10-18 25.84 26.00 25.60 25.60 162,036
2017-10-17 25.62 25.92 25.62 25.855 180,247
2017-10-16 26.01 26.10 25.665 25.665 238,653
2017-10-13 26.11 26.37 25.92 26.005 332,840
2017-10-12 25.37 26.06 25.36 26.015 338,519

» More Cabot Oil & Gas Stock Price History

To see other companies like Cabot Oil & Gas (COG), view our stock market today for news, and other data.