Quantcast

Cabot Oil & Gas Corporation Common Stock Historical Stock Prices

COG 
$26.01
*  
0.10
0.38%
Get COG Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading COG now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    COG Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 26.24 26.32 25.86 26.01 8,137,044
04/25/2019 26.21 26.32 25.86 26.01 8,136,744
04/24/2019 26.4 26.49 26.01 26.11 5,714,113
04/23/2019 26.36 26.6465 26.135 26.19 7,743,290
04/22/2019 26.34 26.38 25.94 26.17 7,916,336
04/18/2019 27.01 27.01 26.08 26.13 5,955,880
04/17/2019 27.57 27.57 26.94 27.04 4,460,851
04/16/2019 27.5 27.54 27.17 27.43 4,240,941
04/15/2019 27.17 27.645 27.17 27.36 3,474,938
04/12/2019 27.5 27.62 27.19 27.3 4,463,333
04/11/2019 27.06 27.18 26.72 27.07 5,245,936
04/10/2019 27.26 27.325 27 27.15 4,429,554
04/09/2019 27.02 27.57 26.82 27.14 9,108,554
04/08/2019 26.25 26.86 26.24 26.82 5,093,651
04/05/2019 25.87 26.17 25.635 26.17 4,753,710
04/04/2019 25.57 25.89 25.52 25.82 3,222,020
04/03/2019 26.01 26.01 25.44 25.49 4,531,062
04/02/2019 26.02 26.15 25.65 25.9 4,032,208
04/01/2019 26.32 26.43 25.835 25.87 3,782,739
03/29/2019 26.54 26.56 26.0073 26.1 4,464,900
03/28/2019 26.19 26.47 26.19 26.36 4,643,610
03/27/2019 26.17 26.43 26.07 26.3 4,047,584
03/26/2019 26.75 26.76 26.265 26.39 3,249,883
03/25/2019 25.9 26.53 25.78 26.39 4,993,906
03/22/2019 26.32 26.4893 25.925 25.96 4,599,183
03/21/2019 26.46 26.685 26.38 26.59 3,637,728
03/20/2019 25.95 26.665 25.85 26.41 7,053,433
03/19/2019 26.21 26.34 25.89 25.96 6,691,374
03/18/2019 26.03 26.29 25.86 25.95 5,171,453
03/15/2019 25.89 26.07 25.7 25.93 7,521,967
03/14/2019 26.04 26.39 25.95 26.05 4,075,184
03/13/2019 25.7 26.04 25.43 25.98 6,130,061
03/12/2019 25.03 25.52 24.94 25.52 4,337,460
03/11/2019 24.77 24.995 24.69 24.9 4,046,641
03/08/2019 24.99 25.01 24.53 24.67 6,636,887
03/07/2019 25.54 25.54 25.05 25.12 4,697,266
03/06/2019 25.61 25.72 25.32 25.41 4,445,537
03/05/2019 25.35 25.77 25.2 25.75 5,063,191
03/04/2019 25.24 25.44 25.06 25.34 7,772,446
03/01/2019 24.84 25.24 24.84 25.24 5,883,258
02/28/2019 24.83 24.89 24.55 24.62 7,080,831
02/27/2019 25.08 25.26 24.75 24.76 6,166,434
02/26/2019 25 25.45 24.94 25.11 8,652,579
02/25/2019 24.28 25.255 24.2 24.89 10,463,090
02/22/2019 24.34 25.19 23.78 24.26 8,461,852
02/21/2019 24.86 25.11 24.28 24.54 10,709,660
02/20/2019 25.18 25.25 24.79 24.95 6,962,473
02/19/2019 25.19 25.46 25.1 25.18 4,527,527
02/15/2019 24.92 25.25 24.7401 25.23 7,552,292
02/14/2019 24.52 24.905 24.43 24.72 4,997,952
02/13/2019 24.69 24.83 24.4 24.59 6,414,050
02/12/2019 24.51 24.9 24.43 24.71 5,832,013
02/11/2019 23.86 24.49 23.64 24.41 4,297,782
02/08/2019 23.69 23.95 23.47 23.95 3,943,607
02/07/2019 24.04 24.15 23.59 23.72 5,005,027
02/06/2019 24.63 24.65 24.09 24.14 5,559,778
02/05/2019 24.8 25.075 24.71 24.76 4,015,263
02/04/2019 24.88 24.976 24.68 24.89 3,117,136
02/01/2019 25.02 25.24 24.77 25.07 3,524,024
01/31/2019 25.32 25.49 24.84 24.95 5,556,341
01/30/2019 25.63 25.87 25.26 25.35 5,694,396
01/29/2019 25.73 25.8 25.52 25.62 3,851,841
01/28/2019 25.64 25.72 25.345 25.51 5,563,922
01/25/2019 25.48 26.12 25.37 25.91 7,968,513
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio