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
2018-12-10 25.52 25.94 24.72 25.325 544,214
2018-12-07 25.315 25.65 25.10 25.21 504,380
2018-12-06 24.71 25.19 24.36 25.19 810,343
2018-12-04 25.26 25.57 24.88 25.11 512,948
2018-12-03 24.81 24.905 24.32 24.845 359,975
2018-11-30 24.61 25.22 24.61 25.175 374,161
2018-11-29 24.91 24.98 24.32 24.74 396,620
2018-11-28 24.37 24.855 24.21 24.81 399,307
2018-11-27 24.82 24.82 24.22 24.295 551,522
2018-11-26 25.68 25.68 24.96 24.965 394,348
2018-11-23 25.39 25.76 25.36 25.59 183,514
2018-11-21 25.30 26.02 25.27 25.755 382,309
2018-11-20 25.26 25.53 24.97 25.375 568,849
2018-11-19 25.84 26.14 25.52 25.74 526,467
2018-11-16 25.82 26.05 25.65 25.70 413,560
2018-11-15 25.50 25.76 24.87 25.58 537,236
2018-11-14 27.87 27.87 25.68 25.89 939,554
2018-11-13 26.20 26.90 26.20 26.55 907,829
2018-11-12 25.96 26.01 25.33 25.41 486,256
2018-11-09 25.03 26.06 25.03 25.665 542,160
2018-11-08 25.20 25.59 25.05 25.22 347,866
2018-11-07 26.17 26.17 25.28 25.455 344,039
2018-11-06 25.84 25.94 25.565 25.78 383,160
2018-11-05 25.49 26.22 25.49 25.96 738,135
2018-11-02 24.21 24.52 23.83 24.455 602,680
2018-11-01 24.24 24.38 23.84 24.38 547,371
2018-10-31 24.50 24.50 24.15 24.24 545,445
2018-10-30 23.99 24.31 23.76 24.29 727,311
2018-10-29 23.16 23.34 22.82 22.94 690,583
2018-10-26 22.31 23.24 22.15 23.08 990,907

» 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.