Cabot Oil & Gas Corporation Common Stockのデータ

Cabot Oil & Gas Corporation Common Stockの基本情報

名前 Cabot Oil & Gas Corporation Common Stock
ティッカー COG
国 United States
上場年 1990.0
セクター Energy

Cabot Oil & Gas Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.75 17.96 18.62 18.31 6500300.0 18.31
2021-02-12 18.26 17.27 17.3 18.23 3433600.0 18.23
2021-02-11 17.96 17.17 17.86 17.41 4800300.0 17.41
2021-02-10 17.84 17.43 17.63 17.81 5471600.0 17.81
2021-02-09 17.74 17.27 17.62 17.49 7108600.0 17.49
2021-02-08 17.92 17.42 17.68 17.81 5946100.0 17.81
2021-02-05 19.08 17.56 19.0 17.56 12536700.0 17.56
2021-02-04 19.12 18.76 18.99 18.87 4326200.0 18.87
2021-02-03 19.15 18.12 18.12 18.94 4955000.0 18.94
2021-02-02 19.1 18.26 19.09 18.27 4339100.0 18.27
2021-02-01 19.05 18.5 18.75 18.61 5675300.0 18.61
2021-01-29 19.08 18.17 18.3 18.33 6913200.0 18.33
2021-01-28 19.19 18.24 19.15 18.38 5613200.0 18.38
2021-01-27 19.26 17.93 18.25 19.05 6895600.0 19.05
2021-01-26 19.05 18.38 18.83 18.39 3303900.0 18.39
2021-01-25 19.22 18.37 18.65 18.69 5322900.0 18.69
2021-01-22 18.63 17.88 18.1 18.54 4295200.0 18.54
2021-01-21 18.62 17.92 18.24 18.36 4137300.0 18.36
2021-01-20 18.64 18.17 18.52 18.32 5172400.0 18.32
2021-01-19 19.14 18.6 18.98 18.61 5021000.0 18.51
2021-01-15 19.43 19.01 19.18 19.07 5080200.0 18.97
2021-01-14 19.51 18.88 19.01 19.3 4240100.0 19.2
2021-01-13 19.18 18.46 18.61 18.92 5966600.0 18.82
2021-01-12 18.94 18.06 18.27 18.58 8197100.0 18.48
2021-01-11 18.12 16.95 16.99 18.04 5458600.0 17.94
2021-01-08 17.49 17.13 17.4 17.27 4574900.0 17.18
2021-01-07 17.59 16.84 17.1 17.42 5839200.0 17.33
2021-01-06 17.09 16.33 16.42 17.07 7647300.0 16.98
2021-01-05 17.25 16.7 16.8 16.76 6325000.0 16.67
2021-01-04 16.81 16.3 16.49 16.6 4625900.0 16.51
2020-12-31 16.54 16.11 16.5 16.28 3543000.0 16.19
2020-12-30 16.6 16.02 16.1 16.47 4277000.0 16.38
2020-12-29 16.68 16.05 16.65 16.08 4050900.0 15.99
2020-12-28 16.82 16.36 16.66 16.48 7841700.0 16.39
2020-12-24 17.23 16.83 17.23 16.94 1735900.0 16.85
2020-12-23 17.36 16.71 16.73 17.17 3517400.0 17.08
2020-12-22 16.99 16.75 16.89 16.79 3049900.0 16.7
2020-12-21 17.09 16.52 16.63 16.86 5251900.0 16.77
2020-12-18 17.28 16.63 17.25 16.97 13769400.0 16.88
2020-12-17 17.27 16.92 17.08 17.23 5752800.0 17.14
2020-12-16 17.36 16.85 17.23 17.02 5696700.0 16.93
2020-12-15 17.68 17.18 17.36 17.32 4799200.0 17.23
2020-12-14 17.59 16.92 17.24 17.25 6866400.0 17.16
2020-12-11 17.47 16.57 17.36 17.0 10706800.0 16.91
2020-12-10 17.66 16.86 16.89 17.65 7034700.0 17.56
2020-12-09 16.91 16.39 16.56 16.77 6461800.0 16.68
2020-12-08 16.73 16.1 16.26 16.42 6743400.0 16.33
2020-12-07 16.55 16.06 16.08 16.53 8927900.0 16.44
2020-12-04 16.44 15.92 15.92 16.44 8804700.0 16.35
2020-12-03 16.95 15.88 16.73 15.92 13557700.0 15.83
2020-12-02 17.64 16.94 17.2 17.05 5060400.0 16.96
2020-12-01 18.04 17.25 17.85 17.38 5593700.0 17.29
2020-11-30 17.85 17.43 17.74 17.52 7331800.0 17.43
2020-11-27 18.07 17.5 17.61 17.77 2122700.0 17.67
2020-11-25 17.97 17.53 17.97 17.77 3298100.0 17.67
2020-11-24 18.14 17.63 17.94 18.03 4980100.0 17.93
2020-11-23 17.65 17.05 17.16 17.63 4953900.0 17.54
2020-11-20 17.35 16.9 17.15 17.07 4498200.0 16.98
2020-11-19 17.23 16.29 16.53 17.18 6767500.0 17.09
2020-11-18 17.43 16.73 17.3 16.74 5634500.0 16.65
2020-11-17 17.25 16.9 16.95 17.18 4028500.0 17.09
2020-11-16 17.67 16.7 17.59 17.05 7033700.0 16.96
2020-11-13 17.71 17.05 17.06 17.62 4712900.0 17.53
2020-11-12 17.36 16.68 17.05 16.91 3451300.0 16.82
2020-11-11 17.5 17.0 17.39 17.28 4404300.0 17.19
2020-11-10 17.21 16.41 16.78 17.19 5575900.0 17.1
2020-11-09 17.48 15.76 17.23 16.65 11007300.0 16.46
2020-11-06 17.05 16.27 16.58 16.44 5567800.0 16.25
2020-11-05 17.02 16.12 16.12 16.45 6627300.0 16.26
2020-11-04 16.78 16.0 16.73 16.01 7655700.0 15.83
2020-11-03 17.87 16.79 17.54 16.8 5440100.0 16.61
2020-11-02 18.02 17.08 17.99 17.42 8029400.0 17.22
2020-10-30 18.39 17.21 17.98 17.79 7503000.0 17.59
2020-10-29 18.43 17.65 17.85 18.39 5301800.0 18.18
2020-10-28 18.91 18.15 18.74 18.17 6783300.0 17.96
2020-10-27 19.35 18.97 19.2 19.09 4243700.0 18.87
2020-10-26 19.85 19.09 19.85 19.34 4665000.0 19.12
2020-10-23 20.25 19.59 20.2 19.68 5681400.0 19.46
2020-10-22 20.33 19.17 19.22 20.17 7587000.0 19.94
2020-10-21 19.8 19.04 19.3 19.18 5539100.0 18.96
2020-10-20 19.51 19.08 19.15 19.27 2938200.0 19.05
2020-10-19 19.39 18.86 19.22 19.08 3327700.0 18.86
2020-10-16 19.59 19.08 19.39 19.1 2906000.0 18.88
2020-10-15 19.58 19.03 19.27 19.47 3409300.0 19.25
2020-10-14 19.33 18.99 19.16 19.19 4078900.0 18.97
2020-10-13 19.87 19.16 19.56 19.3 6068500.0 19.08
2020-10-12 19.66 18.71 18.9 19.57 4950900.0 19.35
2020-10-09 18.97 18.42 18.75 18.93 4311300.0 18.72
2020-10-08 18.52 18.03 18.11 18.49 4257800.0 18.28
2020-10-07 18.37 17.72 17.84 18.26 4793100.0 18.05
2020-10-06 18.18 17.58 17.91 17.61 3715900.0 17.41
2020-10-05 17.77 17.05 17.2 17.74 3835700.0 17.54
2020-10-02 17.22 16.41 16.47 17.01 4434900.0 16.82
2020-10-01 17.48 16.82 17.26 16.85 5552200.0 16.66
2020-09-30 17.75 17.18 17.65 17.36 4253400.0 17.16
2020-09-29 18.04 17.33 17.86 17.64 5966500.0 17.44
2020-09-28 18.29 18.04 18.24 18.07 3393400.0 17.86
2020-09-25 18.64 18.02 18.47 18.12 4274000.0 17.91
2020-09-24 19.05 18.54 18.73 18.74 4266100.0 18.53
2020-09-23 19.59 18.62 19.56 18.65 4098100.0 18.44
2020-09-22 19.82 19.3 19.38 19.41 4695900.0 19.19
2020-09-21 19.47 19.03 19.19 19.45 4925800.0 19.23
2020-09-18 19.73 19.2 19.44 19.39 6629200.0 19.17
2020-09-17 19.41 18.74 19.0 19.41 6384400.0 19.19
2020-09-16 19.51 18.88 18.96 19.3 4470600.0 19.08
2020-09-15 18.84 18.41 18.7 18.68 3890600.0 18.47
2020-09-14 18.8 18.28 18.34 18.61 3990300.0 18.4
2020-09-11 18.39 18.02 18.29 18.24 3878500.0 18.03
2020-09-10 18.7 18.15 18.67 18.2 4818800.0 17.99
2020-09-09 18.63 17.95 18.05 18.58 4876700.0 18.37
2020-09-08 18.2 17.44 18.05 17.88 6192300.0 17.68
2020-09-04 18.48 18.01 18.24 18.33 4430300.0 18.12
2020-09-03 18.7 18.02 18.04 18.14 4000900.0 17.93
2020-09-02 18.56 18.11 18.47 18.17 4730300.0 17.96
2020-09-01 18.81 18.11 18.57 18.59 4683200.0 18.38
2020-08-31 19.06 18.56 18.85 18.97 4812600.0 18.75
2020-08-28 19.15 18.82 19.1 18.95 2812100.0 18.73
2020-08-27 19.11 18.74 18.78 19.07 2978100.0 18.85
2020-08-26 19.19 18.55 19.19 18.68 4823400.0 18.47
2020-08-25 19.68 19.1 19.56 19.29 3520400.0 19.07
2020-08-24 19.75 19.31 19.53 19.51 4083000.0 19.29
2020-08-21 19.56 19.1 19.41 19.52 3573600.0 19.3
2020-08-20 19.99 19.37 19.99 19.37 3922900.0 19.15
2020-08-19 20.36 19.67 19.89 20.1 3476900.0 19.87
2020-08-18 20.52 19.87 20.34 19.89 4730000.0 19.66
2020-08-17 20.2 19.74 20.08 20.16 3110800.0 19.93
2020-08-14 20.27 19.19 19.37 20.04 3380000.0 19.81
2020-08-13 19.81 19.21 19.78 19.35 4880000.0 19.13
2020-08-12 20.09 19.59 19.87 19.81 4209200.0 19.59
2020-08-11 20.87 19.61 20.79 19.73 6781500.0 19.41
2020-08-10 21.34 20.55 20.67 20.58 6619600.0 20.24
2020-08-07 20.63 19.85 20.07 20.59 5021800.0 20.25
2020-08-06 20.14 19.55 19.6 19.83 4187100.0 19.51
2020-08-05 19.95 19.23 19.95 19.62 4981900.0 19.3
2020-08-04 19.69 18.73 19.17 19.63 5705400.0 19.31
2020-08-03 19.45 18.69 18.93 19.12 6412100.0 18.81
2020-07-31 18.95 17.85 17.99 18.7 7537400.0 18.39
2020-07-30 18.49 17.98 18.39 18.14 4379700.0 17.84
2020-07-29 18.49 17.87 18.25 18.48 4044100.0 18.18
2020-07-28 18.61 17.99 18.22 18.27 5064100.0 17.97
2020-07-27 18.9 17.85 18.89 17.97 5690400.0 17.68
2020-07-24 19.54 19.02 19.13 19.04 3715800.0 18.73
2020-07-23 19.41 18.51 18.57 19.19 4456700.0 18.88
2020-07-22 18.58 17.93 18.34 18.48 3527900.0 18.18
2020-07-21 18.72 17.58 17.59 18.53 4653000.0 18.23
2020-07-20 18.11 17.78 17.94 17.84 4085100.0 17.55
2020-07-17 18.19 17.82 17.85 17.94 4903700.0 17.65
2020-07-16 18.11 17.6 17.77 17.71 3157900.0 17.42
2020-07-15 17.9 17.38 17.72 17.85 3846000.0 17.56
2020-07-14 17.7 16.97 17.05 17.44 4962800.0 17.15
2020-07-13 17.59 17.03 17.54 17.08 4547500.0 16.8
2020-07-10 17.67 17.09 17.09 17.6 4395400.0 17.31
2020-07-09 17.71 17.02 17.59 17.03 3637000.0 16.75
2020-07-08 18.15 17.43 18.1 17.55 4494300.0 17.26
2020-07-07 18.55 17.73 17.85 18.08 5413700.0 17.78
2020-07-06 18.15 17.69 18.0 17.92 4701100.0 17.63
2020-07-02 17.95 17.27 17.28 17.74 4322900.0 17.45
2020-07-01 17.22 16.76 17.05 17.0 4690900.0 16.72
2020-06-30 17.24 16.76 17.08 17.18 5639000.0 16.9
2020-06-29 17.22 16.61 16.68 17.06 5071000.0 16.78
2020-06-26 17.12 16.42 17.09 16.57 11582200.0 16.3
2020-06-25 17.96 17.02 17.77 17.17 5753400.0 16.89
2020-06-24 18.42 17.85 18.04 17.92 5160100.0 17.63
2020-06-23 18.43 17.99 18.24 18.17 5538000.0 17.87
2020-06-22 18.66 17.94 18.51 18.07 4949300.0 17.77
2020-06-19 19.12 18.41 19.12 18.69 11825500.0 18.38
2020-06-18 19.13 18.6 18.77 18.77 3576000.0 18.46
2020-06-17 19.31 18.79 19.13 18.89 5118200.0 18.58
2020-06-16 19.81 19.03 19.7 19.31 4768600.0 18.99
2020-06-15 19.84 19.07 19.54 19.4 7626700.0 19.08
2020-06-12 20.52 19.59 20.2 20.07 5436900.0 19.74
2020-06-11 20.83 19.52 19.77 20.14 6608600.0 19.81
2020-06-10 22.06 20.22 21.79 20.24 6961000.0 19.91
2020-06-09 22.67 21.12 22.0 21.93 9069800.0 21.57
2020-06-08 22.38 20.28 20.28 22.37 7983000.0 22.0
2020-06-05 20.5 20.03 20.23 20.42 7256400.0 20.09
2020-06-04 20.44 19.68 20.22 19.98 4407900.0 19.65
2020-06-03 20.6 20.13 20.58 20.35 4471200.0 20.02
2020-06-02 20.21 19.66 19.96 20.21 5750700.0 19.88
2020-06-01 19.95 18.86 19.25 19.83 6879100.0 19.51
2020-05-29 20.13 19.16 19.29 19.84 8281100.0 19.52
2020-05-28 20.84 19.21 20.22 19.32 5806800.0 19.0
2020-05-27 20.42 19.64 19.68 20.33 6279600.0 20.0
2020-05-26 19.74 18.88 19.07 19.47 5424600.0 19.15
2020-05-22 18.97 18.25 18.61 18.9 3964100.0 18.59
2020-05-21 19.06 18.47 18.9 18.63 7726500.0 18.33
2020-05-20 19.0 18.18 18.39 18.91 6207000.0 18.6
2020-05-19 18.77 18.21 18.54 18.21 4161200.0 17.91
2020-05-18 19.12 18.25 18.85 18.47 5538300.0 18.17
2020-05-15 18.74 18.2 18.6 18.25 4014400.0 17.95
2020-05-14 18.99 18.2 18.52 18.65 5442900.0 18.34
2020-05-13 19.03 18.46 18.85 18.77 4900000.0 18.46
2020-05-12 19.64 18.99 19.38 19.0 5103900.0 18.59
2020-05-11 20.63 19.28 20.38 19.35 4899500.0 18.93
2020-05-08 20.56 20.08 20.08 20.51 3504700.0 20.07
2020-05-07 20.31 19.78 19.81 19.98 5443600.0 19.55
2020-05-06 20.41 19.55 20.36 19.6 5242200.0 19.18
2020-05-05 20.96 20.3 20.65 20.39 5239100.0 19.95
2020-05-04 20.81 19.76 20.52 20.26 6441800.0 19.82
2020-05-01 20.92 19.24 20.66 20.22 8058600.0 19.78
2020-04-30 21.99 20.67 21.02 21.62 8849700.0 21.15
2020-04-29 21.21 20.22 20.63 20.77 5686600.0 20.32
2020-04-28 21.36 20.3 21.36 20.54 6441600.0 20.1
2020-04-27 21.35 20.3 20.46 21.09 6225400.0 20.64
2020-04-24 20.76 20.14 20.52 20.44 9158000.0 20.0
2020-04-23 21.11 19.83 21.11 20.04 9547600.0 19.61
2020-04-22 21.56 20.57 21.35 20.72 7309900.0 20.27
2020-04-21 22.23 20.73 21.5 21.03 8133700.0 20.58
2020-04-20 22.14 20.28 20.33 21.42 9157900.0 20.96
2020-04-17 20.98 19.45 19.68 20.96 9021300.0 20.51
2020-04-16 20.75 19.13 20.1 19.31 7927300.0 18.89
2020-04-15 20.05 18.98 19.07 19.99 7113100.0 19.56
2020-04-14 19.81 18.83 19.15 19.54 5942900.0 19.12
2020-04-13 19.95 18.72 19.4 18.98 5101300.0 18.57
2020-04-09 19.65 18.5 19.0 18.88 7212700.0 18.47
2020-04-08 19.27 17.85 18.6 19.19 5128700.0 18.78
2020-04-07 18.93 17.88 18.45 18.38 7591200.0 17.98
2020-04-06 18.68 17.2 17.48 18.28 6755400.0 17.89
2020-04-03 17.57 16.72 17.03 17.35 9111000.0 16.98
2020-04-02 17.85 15.43 16.9 16.7 14925100.0 16.34
2020-04-01 17.56 16.27 16.88 16.64 8997100.0 16.28
2020-03-31 17.93 16.72 17.8 17.19 9539500.0 16.82
2020-03-30 17.7 16.01 16.01 17.51 8840500.0 17.13
2020-03-27 17.11 16.05 16.5 16.24 10358100.0 15.89
2020-03-26 17.93 16.11 16.61 16.87 8945300.0 16.51
2020-03-25 17.52 15.96 16.49 16.46 8933400.0 16.11
2020-03-24 16.51 14.19 14.55 16.35 9493100.0 16.0
2020-03-23 15.19 13.16 15.1 14.14 9369900.0 13.84
2020-03-20 16.79 14.84 16.75 14.92 11390400.0 14.6
2020-03-19 18.83 16.33 18.71 16.91 12732500.0 16.55
2020-03-18 19.23 17.5 18.59 18.5 15964300.0 18.1
2020-03-17 19.77 17.47 17.5 19.09 16454100.0 18.68
2020-03-16 20.53 16.9 17.08 17.11 20300800.0 16.74
2020-03-13 18.75 16.23 16.5 18.37 20152300.0 17.97
2020-03-12 17.34 15.25 15.94 16.04 24364500.0 15.69
2020-03-11 16.99 16.04 16.64 16.21 15850300.0 15.86
2020-03-10 17.62 15.75 16.57 16.94 22616800.0 16.58
2020-03-09 19.15 16.06 16.06 16.89 47473400.0 16.53
2020-03-06 16.66 14.49 14.51 16.37 22588500.0 16.02
2020-03-05 14.93 14.53 14.57 14.92 10134600.0 14.6
2020-03-04 15.02 14.43 15.0 14.94 10277100.0 14.62
2020-03-03 15.05 14.27 14.62 14.79 12636200.0 14.47
2020-03-02 14.68 13.68 14.06 14.55 11035200.0 14.24
2020-02-28 13.95 13.06 13.09 13.93 17766100.0 13.63
2020-02-27 14.36 13.5 14.34 13.51 17238600.0 13.22
2020-02-26 14.97 14.45 14.73 14.66 9413200.0 14.34
2020-02-25 15.14 14.26 15.12 14.6 10565800.0 14.29
2020-02-24 15.17 14.51 14.59 15.05 11811400.0 14.73
2020-02-21 15.16 14.42 14.8 14.89 10076400.0 14.57
2020-02-20 15.59 15.15 15.54 15.35 8080500.0 15.02
2020-02-19 15.66 15.2 15.28 15.6 6604400.0 15.26
2020-02-18 15.36 14.62 14.71 15.3 6369800.0 14.97