COG Quote, Trading Chart, Cabot Oil & Gas Corporation

home / stock / cog / cog quote

Stock Information
Company Name: Cabot Oil & Gas Corporation
Stock Symbol: COG
Market: NYSE
Menu
COG COG Quote COG Short COG News COG Articles COG Message Board
Get COG Alerts

News, Short Squeeze, Breakout and More Instantly...
COG Quote
Last:$22.25
Change Percent:2.25%
Open:$21.88
Previous Close:$22.25
High:$22.39
Low:$21.51
Volume:19,222,745
Last Trade Date Time:10/01/2021 04:57:25 pm
Quotes are delayed by 15 to 20 minutes.
COG Chart
Last Twenty Trading Days
Date:2021-10-01
Open:$21.88
Close:$22.25
High:$22.39
Low:$21.51
Volume:19,222,745
Date:2021-09-30
Open:$22.48
Close:$21.76
High:$22.8
Low:$21.72
Volume:28,380,002
Date:2021-09-29
Open:$21.63
Close:$22.55
High:$23.1
Low:$21.57
Volume:60,896,450
Date:2021-09-28
Open:$22.7799
Close:$21.82
High:$22.84
Low:$21.715
Volume:28,445,768
Date:2021-09-27
Open:$21.01
Close:$22.06
High:$22.1
Low:$20.78
Volume:12,233,175
Date:2021-09-24
Open:$19.75
Close:$20.34
High:$20.47
Low:$19.72
Volume:8,649,989
Date:2021-09-23
Open:$19.46
Close:$19.78
High:$19.91
Low:$19.27
Volume:6,496,021
Date:2021-09-22
Open:$19.3
Close:$19.36
High:$19.6
Low:$19.13
Volume:8,206,783
Date:2021-09-21
Open:$19.59
Close:$18.98
High:$19.65
Low:$18.665
Volume:6,683,925
Date:2021-09-20
Open:$19.02
Close:$19.37
High:$19.53
Low:$18.85
Volume:15,365,083
Date:2021-09-17
Open:$19.44
Close:$19.41
High:$19.61
Low:$19.285
Volume:14,755,563
Date:2021-09-16
Open:$19.9
Close:$19.37
High:$19.9
Low:$19.12
Volume:9,107,162
Date:2021-09-15
Open:$19.12
Close:$19.915
High:$20.085
Low:$19.06
Volume:12,075,988
Date:2021-09-14
Open:$19.2
Close:$19.1662
High:$19.2
Low:$19.16
Volume:71,137
Date:2021-09-13
Open:$18.6
Close:$18.965
High:$19.28
Low:$18.6
Volume:8,422,733
Date:2021-09-10
Open:$18.62
Close:$18.32
High:$18.71
Low:$18.14
Volume:7,695,767
Date:2021-09-09
Open:$18.44
Close:$18.53
High:$18.71
Low:$18.2
Volume:10,855,383
Date:2021-09-08
Open:$18.06
Close:$18.41
High:$18.46
Low:$18
Volume:9,270,954
Date:2021-09-07
Open:$17.65
Close:$17.76
High:$17.9
Low:$17.59
Volume:7,023,946
Date:2021-09-06
Open:$17.3
Close:$17.81
High:$17.94
Low:$17.21
Volume:10,454,104