Historical Data for Cabot Oil & Gas Corporation (COG)

$ 16.64   -0.41 (-2.40%) Volume: 519k 9:51 AM EST 3-Dec-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/03/20 16.73 16.95 16.52 16.64 519k -0.41 -2.40% 16.64 8.65m 2,884
12/02/20 17.20 17.6399 16.94 17.05 5.06m -0.33 -1.90% 17.05 87.04m 34,640
12/01/20 17.85 18.035 17.25 17.38 5.59m -0.14 -0.80% 17.38 97.82m 37,260
11/30/20 17.74 17.85 17.435 17.52 7.33m -0.25 -1.41% 17.52 129.01m 39,434
11/27/20 17.61 18.065 17.50 17.77 2.12m 0.00 0.00% 17.77 37.86m 16,217
11/25/20 17.97 17.97 17.53 17.77 3.3m -0.26 -1.44% 17.77 58.49m 26,750
11/24/20 17.94 18.135 17.63 18.03 4.98m 0.40 2.27% 18.03 89.11m 38,583
11/23/20 17.16 17.65 17.05 17.63 4.95m 0.56 3.28% 17.63 86.27m 35,132
11/20/20 17.15 17.35 16.90 17.07 4.5m -0.11 -0.64% 17.07 76.93m 34,351
11/19/20 16.53 17.23 16.29 17.18 6.77m 0.44 2.63% 17.18 113.88m 48,279
11/18/20 17.30 17.43 16.73 16.74 5.63m -0.44 -2.56% 16.74 96.16m 39,965
11/17/20 16.95 17.25 16.90 17.18 4.03m 0.13 0.76% 17.18 68.91m 29,461
11/16/20 17.59 17.67 16.70 17.05 7.03m -0.57 -3.23% 17.05 119.62m 48,709
11/13/20 17.06 17.71 17.05 17.62 4.71m 0.71 4.20% 17.62 82.7m 33,241
11/12/20 17.05 17.365 16.68 16.91 3.45m -0.37 -2.14% 16.91 58.62m 27,380
11/11/20 17.39 17.50 16.995 17.28 4.4m 0.09 0.52% 17.28 75.74m 30,316
11/10/20 16.78 17.21 16.41 17.19 5.57m 0.64 3.87% 17.19 94.35m 38,965
11/09/20 17.23 17.48 15.755 16.65 11.01m 0.208739 1.28% 16.55 180.44m 74,215
11/06/20 16.58 17.045 16.265 16.44 5.57m -0.00994 -0.06% 16.3413 92.45m 39,172
11/05/20 16.12 17.02 16.12 16.45 6.63m 0.437357 2.75% 16.3512 110.33m 47,378
11/04/20 16.73 16.78 16.00 16.01 7.65m -0.785255 -4.70% 15.9138 124.17m 50,027
11/03/20 17.54 17.87 16.79 16.80 5.44m -0.616276 -3.56% 16.6991 93.22m 38,553