Cabot Oil & Gas Corporati... (COG)
NYSE: COG
· Real-Time Price · USD
22.25
0.00 (0.00%)
At close: Oct 04, 2021, 6:00 AM
COG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2021 | 21.88 | 22.39 | 21.51 | 22.25 | 22.25 | 2.25% | 19,280,088 |
| Sep 30, 2021 | 22.48 | 22.80 | 21.72 | 21.76 | 21.76 | -3.50% | 28,675,146 |
| Sep 29, 2021 | 21.63 | 23.10 | 21.57 | 22.55 | 22.55 | 3.35% | 60,912,372 |
| Sep 28, 2021 | 22.78 | 22.84 | 21.72 | 21.82 | 21.82 | -1.09% | 28,521,084 |
| Sep 27, 2021 | 21.01 | 22.10 | 20.78 | 22.06 | 22.06 | 8.46% | 12,250,943 |
| Sep 24, 2021 | 19.75 | 20.47 | 19.72 | 20.34 | 20.34 | 2.83% | 8,656,626 |
| Sep 23, 2021 | 19.46 | 19.91 | 19.27 | 19.78 | 19.78 | 2.17% | 6,527,826 |
| Sep 22, 2021 | 19.30 | 19.60 | 19.13 | 19.36 | 19.36 | 2.00% | 8,271,976 |
| Sep 21, 2021 | 19.59 | 19.65 | 18.66 | 18.98 | 18.98 | -2.01% | 6,684,380 |
| Sep 20, 2021 | 19.02 | 19.53 | 18.85 | 19.37 | 19.37 | -0.21% | 15,497,566 |
| Sep 17, 2021 | 19.44 | 19.61 | 19.28 | 19.41 | 19.41 | 0.21% | 14,756,737 |
| Sep 16, 2021 | 19.90 | 19.90 | 19.12 | 19.37 | 19.37 | -3.05% | 9,193,124 |
| Sep 15, 2021 | 19.12 | 20.08 | 19.06 | 19.98 | 19.98 | 7.07% | 15,399,953 |
| Sep 14, 2021 | 19.20 | 19.20 | 18.50 | 18.66 | 18.66 | -1.69% | 11,337,045 |
| Sep 13, 2021 | 18.60 | 19.28 | 18.60 | 18.98 | 18.98 | 3.60% | 9,657,110 |
| Sep 10, 2021 | 18.62 | 18.71 | 18.14 | 18.32 | 18.32 | -1.13% | 7,740,941 |
| Sep 9, 2021 | 18.44 | 18.71 | 18.20 | 18.53 | 18.53 | 0.65% | 10,887,607 |
| Sep 8, 2021 | 18.06 | 18.46 | 18.00 | 18.41 | 18.41 | 3.66% | 9,283,898 |
| Sep 7, 2021 | 17.65 | 17.90 | 17.59 | 17.76 | 17.76 | -0.28% | 7,086,401 |
| Sep 3, 2021 | 17.30 | 17.94 | 17.21 | 17.81 | 17.81 | 2.65% | 10,454,104 |