Cabot Oil & Gas Corporation (COG) Historical Stock Data

22.25 ↓0.52 (-2.28%)

As of October 1, 2021, 3:59pm EST.

Historical Data

In the past 30 trading days, COG is up 0.89% a day on average. There have been 20 days where Cabot Oil & Gas Corporation closed green and 10 days where COG closed red.

Date	Open	Close	Change	Low	High	Volume
2021-10-04	22.68	22.77	↑$0.09 (0.40%)	22.38	23.64	94.17M
2021-10-01	21.88	22.25	↑$0.37 (1.69%)	21.51	22.39	19.28M
2021-09-30	22.48	21.76	↓$0.72 (-3.20%)	21.72	22.79	28.39M
2021-09-29	21.63	22.55	↑$0.92 (4.25%)	21.57	23.10	34.51M
2021-09-28	22.78	21.82	↓$0.96 (-4.21%)	21.72	22.84	27.16M
2021-09-27	21.01	22.06	↑$1.05 (5.00%)	20.79	22.10	12.22M
2021-09-24	19.75	20.34	↑$0.59 (2.99%)	19.61	20.47	8.65M
2021-09-23	19.46	19.78	↑$0.32 (1.64%)	19.27	19.91	6.32M
2021-09-22	19.30	19.36	↑$0.06 (0.31%)	19.13	19.60	8.04M
2021-09-21	19.59	18.98	↓$0.61 (-3.11%)	18.67	19.65	6.56M
2021-09-20	19.02	19.37	↑$0.35 (1.84%)	18.87	19.53	15.37M
2021-09-17	19.44	19.41	↓$0.03 (-0.15%)	19.29	19.60	14.76M
2021-09-16	19.90	19.37	↓$0.53 (-2.66%)	19.12	19.90	9.19M
2021-09-15	19.12	19.98	↑$0.86 (4.50%)	19.06	20.09	14.01M
2021-09-14	19.20	18.66	↓$0.54 (-2.81%)	18.50	19.20	10.72M
2021-09-13	18.60	18.98	↑$0.38 (2.04%)	18.60	19.28	9.36M
2021-09-10	18.62	18.32	↓$0.30 (-1.61%)	18.15	18.71	6.69M
2021-09-09	18.44	18.53	↑$0.09 (0.49%)	18.20	18.71	10.86M
2021-09-08	18.06	18.41	↑$0.35 (1.94%)	18.00	18.46	8.86M
2021-09-07	17.65	17.76	↑$0.11 (0.62%)	17.59	17.90	7.02M
2021-09-03	17.30	17.81	↑$0.51 (2.95%)	17.21	17.94	9.36M
2021-09-02	16.46	17.35	↑$0.89 (5.41%)	16.46	17.69	14.59M
2021-09-01	16.00	16.26	↑$0.26 (1.63%)	15.89	16.53	8.99M
2021-08-31	15.64	15.89	↑$0.25 (1.60%)	15.59	15.98	8.53M
2021-08-30	15.64	15.74	↑$0.10 (0.64%)	15.54	16.04	8.16M
2021-08-27	14.90	15.63	↑$0.73 (4.90%)	14.87	15.65	13.41M
2021-08-26	14.98	14.71	↓$0.27 (-1.80%)	14.69	15.06	6.76M
2021-08-25	14.63	15.00	↑$0.37 (2.53%)	14.52	15.06	9.07M
2021-08-24	14.75	14.70	↓$0.05 (-0.34%)	14.60	14.94	6.64M
2021-08-23	14.75	14.65	↓$0.10 (-0.68%)	14.61	14.90	6.17M