Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
COG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 27.50 | 0.00 | 0.00% | 27.50 | 27.50 | 27.50 | 6,181 |
| Nov 28 2024 | 27.50 | 0.00 | 0.00% | 27.50 | 27.50 | 27.50 | 1,051 |
| Nov 27 2024 | 27.50 | 0.00 | 0.00% | 27.50 | 28.00 | 27.50 | 14,084 |
| Nov 26 2024 | 27.50 | 0.00 | 0.00% | 27.50 | 27.50 | 27.50 | 990 |
| Nov 25 2024 | 27.50 | -0.20 | -0.72% | 27.70 | 27.70 | 27.50 | 10,172 |
| Nov 22 2024 | 27.70 | 0.00 | 0.00% | 27.70 | 28.40 | 27.70 | 91,514 |
| Nov 21 2024 | 27.70 | 0.00 | 0.00% | 27.70 | 27.70 | 27.70 | 413 |
| Nov 20 2024 | 27.70 | -0.80 | -2.81% | 28.50 | 28.50 | 27.70 | 69,175 |
| Nov 19 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 3,648 |
| Nov 18 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 12,811 |
| Nov 15 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 29.00 | 28.50 | 20,435 |
| Nov 14 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 12,734 |
| Nov 13 2024 | 28.50 | 0.00 | 0.00% | 28.00 | 28.50 | 28.00 | 48,562 |
| Nov 12 2024 | 28.50 | -0.50 | -1.72% | 29.00 | 29.00 | 28.50 | 19,416 |
| Nov 11 2024 | 29.00 | 0.00 | 0.00% | 29.00 | 29.00 | 29.00 | 20,653 |
| Nov 08 2024 | 29.00 | 0.00 | 0.00% | 29.00 | 29.00 | 29.00 | 100,315 |
| Nov 07 2024 | 29.00 | 0.00 | 0.00% | 29.00 | 30.00 | 29.00 | 31,484 |
| Nov 06 2024 | 29.00 | 0.50 | 1.75% | 29.50 | 29.50 | 29.00 | 40,053 |
| Nov 05 2024 | 28.50 | 0.50 | 1.79% | 28.50 | 28.50 | 28.50 | 4,399 |
| Nov 04 2024 | 28.00 | -0.50 | -1.75% | 28.50 | 28.50 | 28.00 | 1,202 |
| Nov 01 2024 | 28.50 | 0.50 | 1.79% | 28.00 | 29.00 | 28.00 | 53,821 |
| Oct 31 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.00 | 28.00 | 25,652 |
| Oct 30 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.00 | 28.00 | 2,764 |
| Oct 29 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.00 | 28.00 | 9,524 |
| Oct 28 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.00 | 28.00 | 33,466 |
| Oct 25 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.00 | 28.00 | 11,197 |
| Oct 24 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.00 | 28.00 | 2,126 |
| Oct 23 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.00 | 28.00 | 7,932 |
| Oct 22 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.00 | 28.00 | 29,524 |
| Oct 21 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.00 | 28.00 | 185,423 |
| Oct 18 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.00 | 28.00 | 79,357 |
| Oct 17 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.00 | 28.00 | 22,216 |
| Oct 16 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.00 | 28.00 | 162,755 |
| Oct 15 2024 | 28.00 | -3.00 | -9.68% | 31.00 | 31.00 | 28.00 | 241,567 |
| Oct 14 2024 | 31.00 | 0.00 | 0.00% | 31.00 | 31.00 | 31.00 | 10,332 |
| Oct 11 2024 | 31.00 | -1.00 | -3.13% | 32.00 | 32.00 | 31.00 | 80,904 |
| Oct 10 2024 | 32.00 | -1.50 | -4.48% | 33.50 | 33.50 | 32.00 | 26,593 |
| Oct 09 2024 | 33.50 | -0.50 | -1.47% | 34.00 | 34.00 | 33.50 | 10,020 |
| Oct 08 2024 | 34.00 | -0.50 | -1.45% | 34.50 | 34.50 | 34.00 | 11,221 |
| Oct 07 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.50 | 34.50 | 3,723 |
| Oct 04 2024 | 34.50 | -1.30 | -3.63% | 34.50 | 34.50 | 34.50 | 6,259 |
| Oct 03 2024 | 35.80 | 1.30 | 3.77% | 34.50 | 35.80 | 34.50 | 44,965 |
| Oct 02 2024 | 34.50 | -1.00 | -2.82% | 35.50 | 35.50 | 34.50 | 65,575 |
| Oct 01 2024 | 35.50 | -1.50 | -4.05% | 37.00 | 37.00 | 34.50 | 40,612 |
| Sep 30 2024 | 37.00 | 0.00 | 0.00% | 37.00 | 37.00 | 37.00 | 71 |
| Sep 27 2024 | 37.00 | 0.00 | 0.00% | 37.00 | 37.00 | 37.00 | 3,042 |
| Sep 26 2024 | 37.00 | 0.00 | 0.00% | 37.00 | 37.00 | 37.00 | 4,955 |
| Sep 25 2024 | 37.00 | 0.00 | 0.00% | 37.00 | 37.00 | 37.00 | 14,078 |
| Sep 24 2024 | 37.00 | -0.50 | -1.33% | 37.50 | 37.50 | 37.00 | 72,045 |
| Sep 23 2024 | 37.50 | -0.50 | -1.32% | 38.00 | 38.00 | 37.50 | 39,669 |
| Sep 20 2024 | 38.00 | 0.00 | 0.00% | 38.00 | 38.00 | 38.00 | 16,704 |
| Sep 19 2024 | 38.00 | -1.00 | -2.56% | 39.00 | 39.00 | 38.00 | 31,308 |
| Sep 18 2024 | 39.00 | 0.00 | 0.00% | 39.00 | 39.00 | 39.00 | 71,330 |
| Sep 17 2024 | 39.00 | 0.00 | 0.00% | 39.00 | 39.00 | 39.00 | 33,184 |
| Sep 16 2024 | 39.00 | 0.00 | 0.00% | 39.00 | 39.00 | 39.00 | 97,073 |
| Sep 13 2024 | 39.00 | 0.50 | 1.30% | 38.50 | 39.00 | 38.00 | 216,075 |
| Sep 12 2024 | 38.50 | -7.50 | -16.30% | 45.50 | 45.50 | 36.00 | 559,442 |
| Sep 11 2024 | 46.00 | -0.50 | -1.08% | 45.50 | 46.00 | 45.50 | 10,740 |
| Sep 10 2024 | 46.50 | 0.00 | 0.00% | 46.50 | 46.50 | 46.50 | 23 |
| Sep 09 2024 | 46.50 | 0.00 | 0.00% | 46.50 | 46.50 | 46.50 | 14,921 |
| Sep 06 2024 | 46.50 | 0.00 | 0.00% | 46.50 | 46.50 | 46.50 | 6,262 |
| Sep 05 2024 | 46.50 | 1.50 | 3.33% | 45.00 | 46.50 | 45.00 | 82,525 |
| Sep 04 2024 | 45.00 | 0.00 | 0.00% | 45.00 | 45.00 | 45.00 | 239,997 |
| Sep 03 2024 | 45.00 | 0.00 | 0.00% | 45.00 | 45.00 | 45.00 | 10,401 |
| Sep 02 2024 | 45.00 | 0.00 | 0.00% | 45.00 | 45.00 | 45.00 | 42,014 |
