Cabot Oil & Gas Corporation - Price History
Stock symbol COG is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for COG (Cabot Oil & Gas Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $22.25 | $22.25 |
| June 2023 | $22.25 | $22.25 |
| May 2023 | $22.25 | $22.25 |
| April 2023 | $22.25 | $22.25 |
| March 2023 | $22.25 | $22.25 |
| February 2023 | $22.25 | $22.25 |
| January 2023 | $22.25 | $22.25 |
| December 2022 | $22.25 | $22.25 |
| November 2022 | $22.25 | $22.25 |
| October 2022 | $22.25 | $22.25 |
| September 2022 | $22.25 | $22.25 |
| August 2022 | $22.25 | $22.25 |
| July 2022 | $22.25 | $22.25 |
| June 2022 | $22.25 | $22.25 |
| May 2022 | $22.25 | $22.25 |
| April 2022 | $22.25 | $22.25 |
| March 2022 | $22.25 | $22.25 |
| February 2022 | $22.25 | $22.25 |
| January 2022 | $22.25 | $22.25 |
| December 2021 | $22.25 | $22.25 |
| November 2021 | $20.08 | $20.08 |
| October 2021 | $21.14 | $21.32 |
| September 2021 | $21.07 | $21.76 |
| August 2021 | $15.39 | $15.89 |
| July 2021 | $15.39 | $16 |
| June 2021 | $16.80 | $17.46 |
| May 2021 | $15.78 | $16.40 |
| April 2021 | $15.94 | $16.67 |
| March 2021 | $17.95 | $18.78 |
| February 2021 | $17.69 | $18.51 |
| January 2021 | $17.52 | $18.33 |
| December 2020 | $15.48 | $16.28 |
| November 2020 | $16.66 | $17.52 |
| October 2020 | $16.81 | $17.79 |
| September 2020 | $16.41 | $17.36 |
| August 2020 | $17.93 | $18.97 |
| July 2020 | $17.58 | $18.70 |
| June 2020 | $16.15 | $17.18 |
| May 2020 | $18.66 | $19.84 |
| April 2020 | $20.22 | $21.62 |
| March 2020 | $16.08 | $17.19 |
| February 2020 | $13.03 | $13.93 |
| January 2020 | $13.18 | $14.09 |
| December 2019 | $16.18 | $17.41 |
| November 2019 | $14.81 | $15.94 |
| October 2019 | $17.23 | $18.64 |
| September 2019 | $16.24 | $17.57 |
| August 2019 | $15.82 | $17.12 |
| July 2019 | $17.62 | $19.16 |
| June 2019 | $21.11 | $22.96 |
| May 2019 | $23.01 | $25.02 |
| April 2019 | $23.72 | $25.89 |
| March 2019 | $23.92 | $26.10 |
| February 2019 | $22.56 | $24.62 |
| January 2019 | $22.86 | $24.95 |
| December 2018 | $20.42 | $22.35 |
| November 2018 | $22.99 | $25.16 |
| October 2018 | $22.08 | $24.23 |
| September 2018 | $20.52 | $22.52 |
| August 2018 | $21.72 | $23.83 |
| July 2018 | $21.36 | $23.50 |
| June 2018 | $21.63 | $23.80 |
| May 2018 | $20.77 | $22.85 |
| April 2018 | $21.68 | $23.91 |
| March 2018 | $21.74 | $23.98 |
| February 2018 | $21.90 | $24.16 |
| January 2018 | $23.89 | $26.35 |
| December 2017 | $25.87 | $28.60 |
| November 2017 | $26.19 | $28.95 |
| October 2017 | $25.02 | $27.70 |
| September 2017 | $24.16 | $26.75 |
| August 2017 | $23.08 | $25.55 |
| July 2017 | $22.41 | $24.87 |
| June 2017 | $22.60 | $25.08 |
| May 2017 | $20 | $22.19 |
| April 2017 | $20.90 | $23.24 |
| March 2017 | $21.51 | $23.91 |
| February 2017 | $19.70 | $21.90 |
| January 2017 | $19.32 | $21.48 |
| December 2016 | $20.99 | $23.36 |
| November 2016 | $19.88 | $22.12 |
| October 2016 | $18.74 | $20.88 |
| September 2016 | $23.16 | $25.80 |
| August 2016 | $22.11 | $24.63 |
| July 2016 | $22.13 | $24.67 |
| June 2016 | $23.09 | $25.74 |
| May 2016 | $21.50 | $23.97 |
| April 2016 | $20.97 | $23.40 |
| March 2016 | $20.35 | $22.71 |
| February 2016 | $18.04 | $20.13 |
| January 2016 | $18.60 | $20.75 |
| December 2015 | $15.84 | $17.69 |
| November 2015 | $16.86 | $18.83 |
| October 2015 | $19.42 | $21.71 |
| September 2015 | $19.55 | $21.86 |
| August 2015 | $21.17 | $23.67 |
| July 2015 | $23.38 | $26.16 |
| June 2015 | $28.19 | $31.54 |
| May 2015 | $30.36 | $33.96 |
| April 2015 | $30.21 | $33.82 |
| March 2015 | $26.38 | $29.53 |
| February 2015 | $25.91 | $29 |
| January 2015 | $23.67 | $26.50 |
| December 2014 | $26.43 | $29.61 |
| November 2014 | $29.49 | $33.04 |
| October 2014 | $27.75 | $31.10 |
| September 2014 | $29.16 | $32.69 |
| August 2014 | $29.92 | $33.54 |
| July 2014 | $29.38 | $32.95 |
| June 2014 | $30.44 | $34.14 |
| May 2014 | $32.31 | $36.24 |
| April 2014 | $35 | $39.28 |
| March 2014 | $30.19 | $33.88 |
| February 2014 | $31.19 | $35 |
| January 2014 | $35.63 | $39.98 |
| December 2013 | $34.52 | $38.76 |
| November 2013 | $30.68 | $34.45 |
| October 2013 | $31.44 | $35.32 |
| September 2013 | $33.22 | $37.32 |
| August 2013 | $34.83 | $39.13 |
| July 2013 | $33.74 | $37.91 |
| June 2013 | $31.60 | $35.51 |
| May 2013 | $31.31 | $35.18 |
| April 2013 | $30.27 | $34.03 |
| March 2013 | $30.07 | $33.81 |
| February 2013 | $27.57 | $30.99 |
| January 2013 | $23.48 | $26.39 |
| December 2012 | $22.12 | $24.87 |
| November 2012 | $20.94 | $23.55 |
| October 2012 | $20.88 | $23.49 |
| September 2012 | $19.96 | $22.45 |
| August 2012 | $18.41 | $20.70 |
| July 2012 | $18.75 | $21.09 |
| June 2012 | $17.50 | $19.70 |
| May 2012 | $14.46 | $16.27 |
| April 2012 | $15.60 | $17.57 |
| March 2012 | $13.84 | $15.59 |
| February 2012 | $15.49 | $17.44 |
| January 2012 | $14.16 | $15.95 |
| December 2011 | $16.85 | $18.98 |
| November 2011 | $19.66 | $22.15 |
| October 2011 | $17.24 | $19.43 |
| September 2011 | $13.74 | $15.48 |
| August 2011 | $16.83 | $18.97 |
| July 2011 | $16.43 | $18.52 |
| June 2011 | $14.71 | $16.58 |
| May 2011 | $13.03 | $14.69 |
| April 2011 | $12.47 | $14.07 |
| March 2011 | $11.74 | $13.24 |
| February 2011 | $10.12 | $11.41 |
| January 2011 | $9.23 | $10.41 |
| December 2010 | $8.38 | $9.46 |
| November 2010 | $7.74 | $8.74 |
| October 2010 | $6.41 | $7.24 |
| September 2010 | $6.66 | $7.53 |
| August 2010 | $6.16 | $6.96 |
| July 2010 | $6.74 | $7.62 |
| June 2010 | $6.92 | $7.83 |
| May 2010 | $7.67 | $8.67 |
| April 2010 | $7.98 | $9.03 |
| March 2010 | $8.13 | $9.20 |
| February 2010 | $8.87 | $10.03 |
| January 2010 | $8.45 | $9.57 |
| December 2009 | $9.62 | $10.90 |
| November 2009 | $8.45 | $9.57 |
| October 2009 | $8.48 | $9.62 |
| September 2009 | $7.88 | $8.94 |
| August 2009 | $7.77 | $8.81 |
| July 2009 | $7.74 | $8.78 |
| June 2009 | $6.75 | $7.66 |
| May 2009 | $7.74 | $8.78 |
| April 2009 | $6.65 | $7.55 |
| March 2009 | $5.19 | $5.89 |
| February 2009 | $4.48 | $5.09 |
| January 2009 | $6.04 | $6.87 |
| December 2008 | $5.72 | $6.50 |
| November 2008 | $6.59 | $7.49 |
| October 2008 | $6.17 | $7.02 |
| September 2008 | $7.94 | $9.03 |
| August 2008 | $9.76 | $11.11 |
| July 2008 | $9.66 | $11 |
| June 2008 | $14.87 | $16.93 |
| May 2008 | $13.22 | $15.06 |
| April 2008 | $12.50 | $14.24 |
| March 2008 | $11.15 | $12.71 |
| February 2008 | $10.91 | $12.44 |
| January 2008 | $8.48 | $9.67 |
| December 2007 | $8.85 | $10.09 |
| November 2007 | $7.55 | $8.60 |
| October 2007 | $8.69 | $9.92 |
| September 2007 | $7.70 | $8.79 |
| August 2007 | $7.30 | $8.34 |
| July 2007 | $7.48 | $8.55 |
| June 2007 | $8.07 | $9.22 |
| May 2007 | $8.53 | $9.75 |
| April 2007 | $7.96 | $9.10 |
| March 2007 | $7.36 | $8.41 |
| February 2007 | $7.40 | $8.46 |
| January 2007 | $7.09 | $8.11 |
| December 2006 | $6.63 | $7.58 |
| November 2006 | $6.79 | $7.77 |
| October 2006 | $5.78 | $6.61 |
| September 2006 | $5.23 | $5.99 |
| August 2006 | $5.57 | $6.38 |
| July 2006 | $5.76 | $6.59 |
| June 2006 | $5.35 | $6.12 |
| May 2006 | $4.79 | $5.48 |
| April 2006 | $5.37 | $6.16 |
| March 2006 | $5.23 | $5.99 |
| February 2006 | $4.93 | $5.66 |
| January 2006 | $5.62 | $6.45 |
| December 2005 | $4.91 | $5.64 |
| November 2005 | $4.60 | $5.28 |
| October 2005 | $4.98 | $5.72 |
| September 2005 | $5.50 | $6.31 |
| August 2005 | $4.70 | $5.40 |
| July 2005 | $4.41 | $5.07 |
| June 2005 | $3.77 | $4.34 |
| May 2005 | $3.41 | $3.92 |
| April 2005 | $3.20 | $3.68 |
| March 2005 | $3.99 | $4.60 |
| February 2005 | $4.05 | $4.67 |
| January 2005 | $3.41 | $3.92 |
| December 2004 | $3.20 | $3.69 |
| November 2004 | $3.50 | $4.03 |
| October 2004 | $3.06 | $3.53 |
| September 2004 | $3.24 | $3.74 |
| August 2004 | $2.92 | $3.37 |
| July 2004 | $3.17 | $3.66 |
| June 2004 | $3.06 | $3.53 |
| May 2004 | $2.66 | $3.07 |
| April 2004 | $2.57 | $2.97 |
| March 2004 | $2.20 | $2.55 |
| February 2004 | $2.19 | $2.53 |
| January 2004 | $2.20 | $2.54 |
| December 2003 | $2.11 | $2.45 |
| November 2003 | $1.91 | $2.22 |
| October 2003 | $1.84 | $2.13 |
| September 2003 | $1.87 | $2.17 |
| August 2003 | $1.94 | $2.25 |
| July 2003 | $1.80 | $2.09 |
| June 2003 | $1.98 | $2.30 |
| May 2003 | $1.94 | $2.26 |
| April 2003 | $1.76 | $2.04 |
| March 2003 | $1.72 | $2 |
| February 2003 | $1.73 | $2.01 |
| January 2003 | $1.68 | $1.96 |
| December 2002 | $1.77 | $2.07 |
| November 2002 | $1.65 | $1.92 |
| October 2002 | $1.56 | $1.82 |
| September 2002 | $1.54 | $1.79 |
| August 2002 | $1.59 | $1.85 |
| July 2002 | $1.49 | $1.74 |
| June 2002 | $1.63 | $1.90 |
| May 2002 | $1.64 | $1.91 |
| April 2002 | $1.79 | $2.10 |
| March 2002 | $1.76 | $2.06 |
| February 2002 | $1.43 | $1.68 |
| January 2002 | $1.42 | $1.67 |
| December 2001 | $1.71 | $2 |
| November 2001 | $1.57 | $1.84 |
| October 2001 | $1.71 | $2.01 |
| September 2001 | $1.42 | $1.67 |
| August 2001 | $1.59 | $1.86 |
| July 2001 | $1.78 | $2.09 |
| June 2001 | $1.73 | $2.03 |
| May 2001 | $2.18 | $2.57 |
| April 2001 | $2.04 | $2.41 |
| March 2001 | $1.91 | $2.25 |
| February 2001 | $1.92 | $2.26 |
| January 2001 | $1.98 | $2.34 |
| December 2000 | $2.20 | $2.60 |
| November 2000 | $1.40 | $1.66 |
| October 2000 | $1.38 | $1.64 |
| September 2000 | $1.44 | $1.70 |
| August 2000 | $1.41 | $1.67 |
| July 2000 | $1.30 | $1.54 |
| June 2000 | $1.49 | $1.77 |
| May 2000 | $1.75 | $2.08 |
| April 2000 | $1.30 | $1.55 |
| March 2000 | $1.27 | $1.51 |
| February 2000 | $1.11 | $1.32 |
| January 2000 | $1.03 | $1.23 |
| December 1999 | $1.12 | $1.34 |
| November 1999 | $1.07 | $1.28 |
| October 1999 | $1.13 | $1.34 |
| September 1999 | $1.20 | $1.44 |
| August 1999 | $1.33 | $1.59 |
| July 1999 | $1.26 | $1.51 |
| June 1999 | $1.30 | $1.55 |
| May 1999 | $1.24 | $1.49 |
| April 1999 | $1.22 | $1.46 |
| March 1999 | $1 | $1.20 |
| February 1999 | $0.76 | $0.91 |
| January 1999 | $0.91 | $1.09 |
| December 1998 | $1.04 | $1.25 |
| November 1998 | $1.07 | $1.29 |
| October 1998 | $1.18 | $1.42 |
| September 1998 | $1.05 | $1.27 |
| August 1998 | $0.88 | $1.06 |
| July 1998 | $1.18 | $1.43 |
| June 1998 | $1.38 | $1.67 |
| May 1998 | $1.40 | $1.69 |
| April 1998 | $1.61 | $1.95 |
| March 1998 | $1.46 | $1.77 |
| February 1998 | $1.45 | $1.75 |
| January 1998 | $1.36 | $1.65 |
| December 1997 | $1.34 | $1.62 |
| November 1997 | $1.43 | $1.73 |
| October 1997 | $1.65 | $2 |
| September 1997 | $1.58 | $1.92 |
| August 1997 | $1.59 | $1.93 |
| July 1997 | $1.41 | $1.71 |
| June 1997 | $1.21 | $1.47 |
| May 1997 | $1.27 | $1.54 |
| April 1997 | $1.14 | $1.40 |
| March 1997 | $1.20 | $1.46 |
| February 1997 | $1.08 | $1.32 |
| January 1997 | $1.24 | $1.52 |
| December 1996 | $1.17 | $1.43 |
| November 1996 | $1.21 | $1.48 |
| October 1996 | $1.06 | $1.30 |
| September 1996 | $1 | $1.23 |
| August 1996 | $1.06 | $1.30 |
| July 1996 | $1.06 | $1.30 |
| June 1996 | $1.16 | $1.43 |
| May 1996 | $1.15 | $1.42 |
| April 1996 | $1.12 | $1.38 |
| March 1996 | $0.96 | $1.19 |
| February 1996 | $1.06 | $1.30 |
| January 1996 | $1.12 | $1.39 |
| December 1995 | $0.98 | $1.22 |
| November 1995 | $0.94 | $1.17 |
| October 1995 | $0.90 | $1.11 |
| September 1995 | $0.91 | $1.14 |
| August 1995 | $0.97 | $1.21 |
| July 1995 | $0.94 | $1.17 |
| June 1995 | $0.92 | $1.15 |
| May 1995 | $1.05 | $1.31 |
| April 1995 | $1.03 | $1.29 |
| March 1995 | $1.04 | $1.30 |
| February 1995 | $0.92 | $1.15 |
| January 1995 | $0.83 | $1.04 |
| December 1994 | $0.96 | $1.21 |
| November 1994 | $1.11 | $1.40 |
| October 1994 | $1.23 | $1.54 |
| September 1994 | $1.22 | $1.53 |
| August 1994 | $1.30 | $1.64 |
| July 1994 | $1.28 | $1.61 |
| June 1994 | $1.38 | $1.74 |
| May 1994 | $1.31 | $1.65 |
| April 1994 | $1.46 | $1.83 |
| March 1994 | $1.29 | $1.63 |
| February 1994 | $1.43 | $1.80 |
| January 1994 | $1.46 | $1.84 |
| December 1993 | $1.39 | $1.76 |
| November 1993 | $1.30 | $1.64 |
| October 1993 | $1.58 | $2 |
| September 1993 | $1.63 | $2.06 |
| August 1993 | $1.68 | $2.13 |
| July 1993 | $1.51 | $1.92 |
| June 1993 | $1.60 | $2.02 |
| May 1993 | $1.57 | $1.99 |
| April 1993 | $1.59 | $2.02 |
| March 1993 | $1.54 | $1.96 |
| February 1993 | $1.26 | $1.60 |
| January 1993 | $1.15 | $1.46 |
| December 1992 | $1.17 | $1.49 |
| November 1992 | $1.01 | $1.28 |
| October 1992 | $1.19 | $1.51 |
| September 1992 | $1.29 | $1.65 |
| August 1992 | $1.12 | $1.43 |
| July 1992 | $1.04 | $1.32 |
| June 1992 | $0.76 | $0.97 |
| May 1992 | $0.89 | $1.14 |
| April 1992 | $0.84 | $1.07 |
| March 1992 | $0.76 | $0.98 |
| February 1992 | $0.68 | $0.88 |
| January 1992 | $0.71 | $0.92 |
| December 1991 | $0.79 | $1.02 |
| November 1991 | $0.86 | $1.10 |
| October 1991 | $1 | $1.29 |
| September 1991 | $1.07 | $1.39 |
| August 1991 | $1.13 | $1.46 |
| July 1991 | $1.07 | $1.39 |
| June 1991 | $0.96 | $1.24 |
| May 1991 | $1.06 | $1.38 |
| April 1991 | $1.02 | $1.32 |
| March 1991 | $0.96 | $1.25 |
| February 1991 | $0.99 | $1.28 |
| January 1991 | $0.88 | $1.15 |
| December 1990 | $1.02 | $1.32 |
| November 1990 | $1.09 | $1.42 |
| October 1990 | $1.09 | $1.42 |
| September 1990 | $1.16 | $1.51 |
| August 1990 | $1.10 | $1.43 |
| July 1990 | $1.09 | $1.43 |
| June 1990 | $1.05 | $1.36 |
| May 1990 | $1.02 | $1.33 |
| April 1990 | $0.91 | $1.19 |
| March 1990 | $1 | $1.31 |
| February 1990 | $1.03 | $1.34 |
COG
Price: $22.25
52 week price:
Dividend Yield: 7.38%
Forward Dividend Yield: 3.24%
Payout Ratio Range:
Earnings Per Share: 1.47 USD
P/E Ratio: 32.72
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Volume: 18.8 million
Ebitda: 186.3 millionMarket Capitalization: 8.9 billion
Average Dividend Frequency: 4