Historical Stock Prices

COG 
$34.92
*  
0.87
 negative 
2.56%
Get COG Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 34.03 35.4 33.92 34.92 9,741,115
04/16/2014 33.18 34.08 33.13 34.05 6,672,164
04/15/2014 32.73 33.18 32.46 32.97 6,345,360
04/14/2014 32.63 33.02 32.47 32.76 5,471,539
04/11/2014 32.35 32.83 32.35 32.41 6,257,983
04/10/2014 33.48 33.75 32.17 32.5 22,068,050
04/09/2014 34.51 34.52 33.74 34.09 5,251,734
04/08/2014 34.13 34.6 33.7 34.57 7,012,838
04/07/2014 34.5 34.62 33.72 34.02 5,608,065
04/04/2014 35.71 35.74 34.5 34.57 8,700,473
04/03/2014 35.1 35.64 34.925 35.49 7,207,334
04/02/2014 34.3 35.08 34.29 34.93 6,734,344
04/01/2014 34.08 34.3275 33.75 34.28 7,180,455
03/31/2014 33.8 34.12 33.71 33.88 5,245,008
03/28/2014 33.64 34.05 33.35 33.84 7,881,359
03/27/2014 32.31 33.63 32.275 33.45 10,233,260
03/26/2014 32.64 32.91 31.86 32.24 10,007,780
03/25/2014 32.85 33.24 32.11 32.62 12,819,450
03/24/2014 32.88 33.04 32.2975 32.65 7,197,136
03/21/2014 33.32 33.5 32.89 32.96 8,994,173
03/20/2014 33.38 33.62 33.1 33.16 8,602,980
03/19/2014 33.62 33.76 33.32 33.46 5,347,524
03/18/2014 33.28 33.61 33.09 33.57 6,797,972
03/17/2014 34.13 34.13 33.23 33.39 9,220,960
03/14/2014 34.62 34.71 33.67 33.96 9,810,151
03/13/2014 35.09 35.24 34.645 34.66 4,980,706
03/12/2014 35 35.555 34.76 35.1 5,031,084
03/11/2014 35.23 35.95 35.03 35.26 10,703,030
03/10/2014 35 35.29 34.64 35.25 4,909,841
03/07/2014 35.33 35.47 35.01 35.11 7,381,916
03/06/2014 35 35.08 34.75 34.97 6,976,031
03/05/2014 34.72 34.9 34.42 34.55 5,762,134
03/04/2014 35.03 35.16 34.56 34.81 5,428,092
03/03/2014 34.88 35.33 34.67 34.74 6,618,199
02/28/2014 35.43 35.65 34.7 35 9,607,325
02/27/2014 35.46 35.98 35.33 35.38 6,431,543
02/26/2014 35.43 35.63 35.21 35.37 8,983,335
02/25/2014 35.59 35.75 35.11 35.53 11,764,170
02/24/2014 36.05 36.33 35.38 35.65 14,665,390
02/21/2014 38.14 39.28 35.58 36.07 23,860,410
02/20/2014 40.1 40.32 38.53 39.28 12,099,380
02/19/2014 39.55 40.98 39.55 40.07 8,361,457
02/18/2014 39.44 39.95 39.32 39.66 5,652,243
02/14/2014 38.91 39.08 38.05 38.86 6,105,952
02/13/2014 38.36 39.17 38.04 38.83 9,861,959
02/12/2014 39.47 39.62 38.59 38.61 4,969,656
02/11/2014 38.82 39.38 38.745 39.25 5,497,388
02/10/2014 39.13 39.2 38.19 38.71 7,631,224
02/07/2014 40.3 40.49 38.8 39.32 8,485,598
02/06/2014 40.51 40.92 40.17 40.26 6,865,992
02/05/2014 41.73 41.78 40.33 40.42 5,773,078
02/04/2014 40.12 41.78 40.12 41.61 8,096,287
02/03/2014 40.55 40.75 39.41 39.46 5,629,323
01/31/2014 39.37 40.38 39.24 39.98 4,302,361
01/30/2014 40.56 40.59 39.67 39.72 4,543,612
01/29/2014 39.62 40.94 39.26 40.49 6,470,033
01/28/2014 39.54 40.62 39.54 40.39 6,614,000
01/27/2014 39.55 39.57 38.49 39.07 3,973,876
01/24/2014 39.58 40.02 39.44 39.55 7,009,233
01/23/2014 40.06 40.44 39.68 39.81 6,241,497
01/22/2014 39.59 40.62 39.57 39.91 7,167,492
01/21/2014 37.95 39.13 37.82 39.09 6,039,795
01/17/2014 38.28 38.38 37.43 37.48 3,797,509
01/16/2014 37.87 38.27 37.31 38.16 4,536,353
01/15/2014 37.39 37.845 37.26 37.62 3,897,044
01/14/2014 36.55 37.39 36.55 37.36 6,762,486
01/13/2014 37.57 37.78 36.38 36.44 5,779,517
01/10/2014 37.43 37.8562 37.26 37.5 3,466,773
01/09/2014 38.93 38.98 36.89 37.44 7,391,053
01/08/2014 38.73 39.335 38.585 38.75 4,964,891
01/07/2014 38.4 39.23 38.35 38.87 4,838,421
01/06/2014 38.15 38.36 37.81 38.2 3,309,550
01/03/2014 38.17 38.54 37.63 37.95 3,461,493
01/02/2014 38.57 39.3 37.98 38.17 4,825,062
12/31/2013 38.67 38.94 38.28 38.76 2,994,082
12/30/2013 39.02 39.35 38.475 38.72 3,145,438
12/27/2013 38.56 38.81 38.17 38.73 2,508,999
12/26/2013 38.97 38.97 38.41 38.56 3,267,446
12/24/2013 38.56 38.95 38.45 38.93 1,306,219
12/23/2013 38.54 39.29 38.47 38.57 3,758,163
12/20/2013 38.6 38.87 38.32 38.43 6,809,285
12/19/2013 37.15 38.37 37.04 38.31 8,211,629
12/18/2013 36.04 36.44 35.5 36.41 5,384,249
12/17/2013 35.77 36.2 35.4 35.82 4,973,778
12/16/2013 36.19 36.384 35.55 35.82 6,734,671
12/13/2013 36.49 36.59 35.87 36.12 5,788,855
12/12/2013 35.81 36.72 35.79 36.57 5,889,062
12/11/2013 36.27 36.43 35.5 35.73 5,322,293
12/10/2013 36.9 37.54 36.34 36.36 6,041,316
12/09/2013 36.54 36.88 35.69 36.82 7,524,051
12/06/2013 36.26 36.7 35.04 35.2 5,392,392
12/05/2013 34.13 35.89 34 35.87 6,649,722
12/04/2013 34.48 34.65 34.2 34.42 4,075,398
12/03/2013 34.5 34.9 34.219 34.54 4,897,157
12/02/2013 34.57 35 34.16 34.68 4,033,235
11/29/2013 34.47 34.63 33.94 34.45 1,982,514
11/27/2013 34.27 34.54 34.025 34.48 3,868,563
11/26/2013 34.68 35 34.14 34.41 6,885,972
11/25/2013 35.28 35.28 34.5 34.8 4,211,354
11/22/2013 34.89 35.15 34.33 35.14 4,570,160
11/21/2013 34.33 35.29 34.24 34.74 5,611,057
11/20/2013 33.95 34.65 33.7 34.08 8,038,531
11/19/2013 32.77 33.345 32.62 33.09 3,887,582
11/18/2013 33.6 33.63 32.735 32.87 5,973,629
11/15/2013 33.29 33.47 32.89 33.33 4,359,606
11/14/2013 33.66 33.8 32.96 33.16 9,553,062
11/13/2013 33.29 34.27 33.2601 33.88 4,791,912
11/12/2013 33.6 34.345 33.425 33.51 5,991,984
11/11/2013 33.66 33.8027 33.09 33.52 4,283,701
11/08/2013 32.73 33.61 32.6 33.6 6,950,799
11/07/2013 34 34 31.79 32.63 11,817,350
11/06/2013 35 35.2 33.69 33.89 7,563,996
11/05/2013 34.86 35.3 34.63 34.92 4,681,533
11/04/2013 35.22 35.37 34.71 35.11 3,204,090
11/01/2013 35.24 35.37 34.61 35.04 5,647,955
10/31/2013 35.43 35.5 34.68 35.32 6,198,643
10/30/2013 36.47 36.67 34.91 35.43 6,731,957
10/29/2013 37.08 37.29 36.53 36.61 3,729,958
10/28/2013 37.04 37.116 36.43 36.88 4,991,535
10/25/2013 35.95 37.09 35.5 36.98 10,416,750
10/24/2013 34.84 35.27 34.41 34.84 7,635,559
10/23/2013 35.68 35.79 34.75 34.79 5,381,253
10/22/2013 36.18 36.47 35.6 35.87 4,717,061
10/21/2013 36.25 36.66 35.815 36.06 4,865,763
10/18/2013 36.62 36.67 35.57 36.12 5,316,731
10/17/2013 37.55 37.55 36.21 36.34 4,284,040
10/16/2013 36.73 37.6 36.65 37.47 4,150,796
10/15/2013 36.66 37.08 36.14 36.37 3,525,399
10/14/2013 36.36 36.98 36.3 36.78 2,955,671
10/11/2013 36.08 37.0199 35.95 36.75 4,236,027
10/10/2013 36.19 36.83 35.43 36.22 7,299,956
10/09/2013 35.09 35.76 34.67 35.43 6,114,986
10/08/2013 35.85 36.095 35.03 35.09 4,639,059
10/07/2013 35.85 36.305 35.7 35.82 3,039,266
10/04/2013 35.76 36.615 35.65 36.32 3,459,647
10/03/2013 36.04 36.31 35.565 35.69 4,487,675
10/02/2013 36.65 36.86 35.92 36.18 5,968,014
10/01/2013 37.32 37.58 36.92 37.1 6,413,951
09/30/2013 36.67 37.46 36.53 37.32 6,114,461
09/27/2013 37.01 37.3 36.87 37.11 4,388,955
09/26/2013 36.43 37.475 36.29 37.12 13,126,170
09/25/2013 36.62 36.83 35.35 35.57 13,798,280
09/24/2013 37.27 37.48 36.63 36.73 9,989,320
09/23/2013 37.51 37.57 37.01 37.25 3,744,964
09/20/2013 38.07 38.3928 37.57 37.71 3,831,711
09/19/2013 38.47 38.755 37.81 38.07 3,779,985
09/18/2013 38.07 38.62 37.68 38.38 4,091,402
09/17/2013 37.74 38.49 37.66 38.21 2,926,926
09/16/2013 37.95 38.1 37.54 37.6 4,099,505
09/13/2013 38.04 38.16 37.42 37.52 5,029,582
09/12/2013 38.91 38.93 37.84 38.04 5,858,655
09/11/2013 38.76 38.93 37.77 38.88 7,252,306
09/10/2013 39 39.02 37.75 38.62 6,119,988
09/09/2013 38.98 39.1 38.4 39 3,173,670
09/06/2013 38.5 39.1 38.08 38.74 3,448,443
09/05/2013 39.65 39.76 38.36 38.45 5,121,774
09/04/2013 39.72 39.9899 38.95 39.43 3,500,691
09/03/2013 39.77 40.34 39.77 39.93 3,568,721
08/30/2013 39.35 39.56 38.96 39.13 2,776,745
08/29/2013 39.52 39.56 39 39.4 2,724,753
08/28/2013 38.74 39.97 38.55 39.46 3,284,844
08/27/2013 38.44 39.4 38.26 38.75 3,145,082
08/26/2013 39 39.45 38.795 38.84 1,998,001
08/23/2013 38.73 39 38.4 38.85 2,654,640
08/22/2013 37.68 38.9944 37.56 38.88 3,041,795
08/21/2013 37.62 37.95 37.26 37.42 2,409,552
08/20/2013 37 37.8271 36.75 37.56 2,803,649
08/19/2013 37.23 37.69 36.64 36.72 2,309,724
08/16/2013 37.55 37.71 36.98 37.13 2,735,983
08/15/2013 36.97 37.81 36.49 37.73 2,464,019
08/14/2013 37.71 37.795 37.38 37.39 2,456,630
08/13/2013 37.675 37.73 37.2605 37.615 2,577,238
08/12/2013 37.945 38.19 37.5 37.75 2,458,698
08/09/2013 37.825 38.085 37.705 38 3,058,084
08/08/2013 38.015 38.175 37.125 37.85 3,156,888
08/07/2013 38.58 38.73 37.63 37.845 3,538,428
08/06/2013 38.525 38.895 38.11 38.79 3,257,924
08/05/2013 38.54 38.735 38.135 38.62 1,935,104
08/02/2013 38.67 38.74 38.255 38.59 3,431,434
08/01/2013 38.44 38.81 38.145 38.725 4,103,848
07/31/2013 38.54 38.884 37.865 37.91 5,089,868
07/30/2013 37.99 38.435 37.74 38.36 3,076,830
07/29/2013 38.74 38.74 38.11 38.27 2,837,648
07/26/2013 38.285 38.97 37.945 38.58 4,758,608
07/25/2013 37.505 39.035 37.5 38.28 9,223,118
07/24/2013 36.225 36.3456 35.615 35.855 4,026,992
07/23/2013 36.495 36.865 36.06 36.135 3,517,156
07/22/2013 36.67 36.86 36.27 36.39 2,775,364
07/19/2013 36.475 36.875 35.995 36.835 3,428,860
07/18/2013 35.1 36.5 35.1 36.32 5,331,086
07/17/2013 34.79 35.025 34.455 34.845 3,480,706
07/16/2013 35.145 35.195 34.325 34.79 3,822,360
07/15/2013 35.415 35.44 34.785 35.11 4,085,976
07/12/2013 35.455 35.53 35.06 35.415 3,662,166
07/11/2013 36.205 36.46 34.91 35.47 6,095,354
07/10/2013 35.995 36.1778 35.365 35.61 2,790,872
07/09/2013 36.01 36.22 35.69 35.885 2,924,552
07/08/2013 35.725 36.14 35.6 35.78 2,362,628
07/05/2013 36.09 36.2 34.9634 35.725 3,301,018
07/03/2013 35.54 36.065 35.1725 35.845 2,846,776
07/02/2013 35.4 36.165 35.265 35.565 3,876,882
07/01/2013 35.84 36.045 35.17 35.31 4,641,686
06/28/2013 35.18 35.7925 34.67 35.51 6,368,472
06/27/2013 35.885 36.06 35.295 35.4 3,442,396
06/26/2013 35.52 36.07 34.93 35.885 3,309,062
06/25/2013 34.965 35.33 34.445 35.175 3,075,008
06/24/2013 33.645 34.84 32.84 34.535 4,105,536
06/21/2013 34.685 34.69 33.52 34 5,775,120
06/20/2013 35.105 35.21 34.335 34.47 3,523,528
06/19/2013 36.115 36.365 35.7155 35.735 2,241,934
06/18/2013 35.7 36.425 35.51 36.085 2,653,510
06/17/2013 35.235 35.76 35.155 35.655 3,150,354
06/14/2013 35.345 35.46 34.53 34.77 2,845,352
06/13/2013 34.655 35.35 34.42 35.285 4,142,786
06/12/2013 35.51 35.635 34.565 34.725 3,157,236
06/11/2013 35.26 35.69 34.95 35.26 3,175,462
06/10/2013 36.31 36.475 35.57 35.82 3,292,024
06/07/2013 35.525 36.31 35.39 36.155 3,033,212
06/06/2013 34.905 35.46 34.585 35.29 3,277,510
06/05/2013 35.12 35.33 34.745 35.12 2,722,396
06/04/2013 35.365 35.79 34.82 35.21 3,064,162
06/03/2013 35.25 35.835 35.125 35.47 3,557,472
05/31/2013 35.84 36.185 35.175 35.18 3,414,050
05/30/2013 36.1 36.35 35.65 36.085 3,554,288
05/29/2013 36 36.575 35.89 36.095 2,941,306
05/28/2013 36.355 37.115 35.925 36.245 3,472,452
05/24/2013 35.81 36.08 35.225 35.48 3,506,744
05/23/2013 34.905 36.305 34.35 36.15 4,316,290
05/22/2013 35.62 36.26 34.9 35.285 4,739,282
05/21/2013 36.215 36.3999 35.07 35.555 4,465,084
05/20/2013 35.155 36.295 35.15 36.14 5,600,568
05/17/2013 33.99 35.24 33.945 35.14 4,460,130
05/16/2013 34.265 34.71 33.755 33.865 4,001,364
05/15/2013 34.12 34.485 33.74 34.265 3,919,618
05/14/2013 33.415 34.3 33.315 34.25 3,925,932
05/13/2013 33.345 33.7 33.245 33.33 2,433,570
05/10/2013 33.74 33.74 33.015 33.42 2,896,288
05/09/2013 33.91 34.33 33.44 33.83 3,100,286
05/08/2013 33.985 34.27 33.605 34.06 2,748,562
05/07/2013 34.055 34.495 33.895 33.91 3,349,168
05/06/2013 33.655 34.615 33.595 34.035 3,216,384
05/03/2013 33.42 34.005 33.17 33.655 3,545,096
05/02/2013 33.26 33.905 33 33.085 4,266,496
05/01/2013 33.785 33.785 32.955 33.095 3,505,374
04/30/2013 34.06 34.451 33.72 34.025 4,420,074
04/29/2013 33.965 34.375 33.8 34.09 3,830,940
04/26/2013 34.245 34.425 33.135 33.665 4,337,580
04/25/2013 33.71 35.245 33.58 34.1 5,461,162
04/24/2013 33.125 33.81 33.035 33.46 5,004,858
04/23/2013 32.905 33.005 32.45 32.95 3,310,536
04/22/2013 32.325 33.09 32.025 32.9 3,958,542
04/19/2013 32.895 33.095 31.88 32.3 4,902,572
04/18/2013 32.31 32.905 31.995 32.86 8,730,424
04/17/2013 32.225 32.29 31.63 31.98 5,501,604
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?