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
2018-06-18 23.52 24.03 23.52 23.705 279,163
2018-06-15 23.45 23.67 23.43 23.475 369,190
2018-06-14 23.95 23.98 23.58 23.605 191,163
2018-06-13 23.61 24.00 23.61 23.90 288,570
2018-06-12 23.51 23.80 23.40 23.675 291,910
2018-06-11 23.38 23.64 23.23 23.555 253,868
2018-06-08 23.31 23.53 23.03 23.49 314,604
2018-06-07 23.11 23.575 23.11 23.365 352,549
2018-06-06 22.68 23.075 22.68 22.975 239,191
2018-06-05 22.24 22.70 22.24 22.60 265,730
2018-06-04 22.99 23.17 22.37 22.46 471,916
2018-06-01 22.90 23.19 22.84 23.065 241,304
2018-05-31 22.57 23.17 22.52 22.86 408,581
2018-05-30 22.12 22.76 22.05 22.655 220,726
2018-05-29 22.24 22.27 21.81 21.94 316,762
2018-05-25 21.83 22.565 21.77 22.565 553,036
2018-05-24 22.52 22.635 22.25 22.395 247,051
2018-05-23 22.61 22.84 22.41 22.77 315,155
2018-05-22 23.50 23.76 22.765 22.80 274,525
2018-05-21 23.32 23.57 23.26 23.37 206,117
2018-05-18 23.33 23.35 23.12 23.28 276,767
2018-05-17 23.22 23.645 23.22 23.36 325,004
2018-05-16 23.17 23.345 23.07 23.29 165,049
2018-05-15 23.18 23.18 22.87 23.165 144,496
2018-05-14 22.73 23.35 22.73 23.235 219,669
2018-05-11 22.89 23.10 22.59 22.655 317,258
2018-05-10 22.76 23.01 22.62 22.965 398,888
2018-05-09 23.64 23.76 23.09 23.09 335,258
2018-05-08 22.89 23.30 22.65 23.30 257,576
2018-05-07 23.71 23.94 23.005 23.025 325,323

» 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.