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
2018-09-19 21.75 22.345 21.75 22.28 235,054
2018-09-18 21.73 21.85 21.53 21.69 341,366
2018-09-17 21.90 21.90 21.49 21.565 275,365
2018-09-14 22.03 22.10 21.83 21.925 145,999
2018-09-13 21.97 22.17 21.84 22.045 166,124
2018-09-12 22.12 22.195 21.94 22.115 210,152
2018-09-11 21.73 22.05 21.66 21.93 315,165
2018-09-10 21.70 22.03 21.70 21.855 282,478
2018-09-07 21.57 22.06 21.57 21.815 473,125
2018-09-06 22.50 22.50 21.77 21.93 460,003
2018-09-05 22.65 22.77 22.485 22.49 429,584
2018-09-04 23.80 23.80 22.875 22.975 372,372
2018-08-31 24.08 24.17 23.76 23.86 219,483
2018-08-30 24.15 24.25 23.88 24.10 231,008
2018-08-29 23.99 24.215 23.96 24.125 297,365
2018-08-28 23.99 24.18 23.74 23.99 287,206
2018-08-27 24.05 24.29 23.92 23.98 393,562
2018-08-24 24.40 24.40 24.11 24.155 126,703
2018-08-23 24.37 24.37 24.13 24.255 137,615
2018-08-22 24.65 24.65 24.38 24.50 246,720
2018-08-21 24.21 24.70 24.21 24.48 304,634
2018-08-20 23.59 24.115 23.51 23.965 293,350
2018-08-17 23.54 23.74 23.425 23.60 478,094
2018-08-16 23.13 23.565 23.12 23.505 339,774
2018-08-15 23.405 23.43 22.87 22.955 456,620
2018-08-14 23.55 23.85 23.55 23.67 196,047
2018-08-13 23.60 23.71 23.28 23.315 270,322
2018-08-10 23.49 23.72 23.36 23.635 166,734
2018-08-09 23.41 23.69 23.41 23.505 213,346
2018-08-08 23.70 23.70 23.31 23.355 315,122

» 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.