Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coterra Energy Inc (NY: CTRA )

28.19 +0.18 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 6.507 6.598 6.126 6.126 104,487 -0.49(-7.38%)
Nov 27, 2020 6.432 6.821 6.391 6.614 98,210 +0.17(+2.57%)
Nov 25, 2020 6.349 6.631 6.175 6.449 132,276 +0.08(+1.30%)
Nov 24, 2020 5.985 6.780 5.985 6.366 157,128 +0.46(+7.70%)
Nov 23, 2020 5.778 6.209 5.762 5.911 111,522 -0.06(-0.97%)
Nov 20, 2020 6.209 6.246 5.969 5.969 112,827 -0.27(-4.38%)
Nov 19, 2020 6.416 6.482 6.151 6.242 122,148 -0.17(-2.71%)
Nov 18, 2020 6.747 7.185 6.391 6.416 176,971 -0.29(-4.32%)
Nov 17, 2020 6.829 6.912 6.647 6.705 130,121 -0.12(-1.82%)
Nov 16, 2020 6.970 7.136 6.829 6.829 112,000 -0.05(-0.72%)
Nov 13, 2020 6.738 7.210 6.714 6.879 82,506 +0.23(+3.49%)
Nov 12, 2020 6.945 6.945 6.622 6.647 54,832 -0.23(-3.37%)
Nov 11, 2020 6.887 7.119 6.697 6.879 80,401 -0.01(-0.12%)
Nov 10, 2020 6.581 6.912 6.457 6.887 76,896 +0.28(+4.26%)
Nov 09, 2020 6.879 6.920 6.225 6.606 112,315 +0.37(+5.98%)
Nov 06, 2020 6.002 6.416 5.844 6.233 67,165 +0.22(+3.72%)
Nov 05, 2020 5.505 6.118 5.505 6.010 57,183 +0.51(+9.34%)
Nov 04, 2020 6.225 6.233 5.430 5.497 70,781 -0.79(-12.52%)
Nov 03, 2020 5.795 6.291 5.654 6.283 46,111 +0.54(+9.37%)
Nov 02, 2020 5.397 5.762 5.315 5.745 54,635 +0.41(+7.60%)
Oct 30, 2020 5.629 5.650 5.273 5.339 91,083 -0.33(-5.84%)
Oct 29, 2020 6.192 6.233 5.563 5.671 231,759 -0.52(-8.42%)
Oct 28, 2020 6.573 6.622 6.175 6.192 184,843 -0.39(-5.91%)
Oct 27, 2020 6.656 6.954 6.556 6.581 46,944 -0.07(-1.12%)
Oct 26, 2020 6.738 6.858 6.614 6.656 84,191 -0.28(-4.06%)
Oct 23, 2020 6.829 7.094 6.829 6.937 97,485 +0.21(+3.07%)
Oct 22, 2020 6.308 6.854 6.308 6.730 87,660 +0.40(+6.27%)
Oct 21, 2020 6.217 6.507 6.217 6.333 38,888 +0.06(+0.92%)
Oct 20, 2020 6.217 6.432 6.134 6.275 60,877 +0.21(+3.41%)
Oct 19, 2020 6.084 6.349 6.018 6.068 80,575 -0.02(-0.27%)
Oct 16, 2020 6.068 6.209 6.051 6.084 48,682 -0.02(-0.27%)
Oct 15, 2020 6.391 6.551 6.093 6.101 128,871 -0.36(-5.63%)
Oct 14, 2020 6.358 6.672 6.358 6.465 51,338 +0.16(+2.49%)
Oct 13, 2020 6.622 6.705 6.283 6.308 65,978 -0.31(-4.75%)
Oct 12, 2020 6.664 6.770 6.424 6.622 45,187 -0.05(-0.74%)
Oct 09, 2020 7.194 7.293 6.614 6.672 69,581 -0.54(-7.46%)
Oct 08, 2020 6.821 7.409 6.685 7.210 110,912 +0.42(+6.22%)
Oct 07, 2020 6.507 6.912 6.366 6.788 137,278 +0.26(+3.93%)
Oct 06, 2020 6.457 6.788 6.209 6.531 123,110 +0.07(+1.02%)
Oct 05, 2020 6.573 6.755 6.217 6.465 134,208 -0.09(-1.39%)
Oct 02, 2020 5.944 6.604 5.944 6.556 133,726 +0.41(+6.74%)
Oct 01, 2020 6.043 6.184 5.899 6.142 112,851 +0.08(+1.37%)
Sep 30, 2020 5.911 6.283 5.911 6.060 127,805 -0.01(-0.14%)
Sep 29, 2020 6.714 6.738 5.803 6.068 246,235 -0.70(-10.39%)
Sep 28, 2020 6.813 7.036 6.705 6.771 196,539 -0.07(-1.09%)
Sep 25, 2020 6.606 7.344 6.573 6.846 207,293 +0.28(+4.29%)
Sep 24, 2020 7.293 7.368 6.225 6.565 401,552 -0.97(-12.86%)
Sep 23, 2020 7.368 8.493 7.210 7.533 841,023 +0.36(+5.08%)
Sep 22, 2020 6.523 7.583 6.523 7.169 499,486 +0.74(+11.45%)
Sep 21, 2020 6.399 6.771 5.877 6.432 481,532 -0.31(-4.55%)
Sep 18, 2020 4.942 6.912 4.935 6.738 997,690 +1.77(+35.67%)
Sep 17, 2020 4.826 5.927 4.779 4.967 601,775 -0.01(-0.17%)
Sep 16, 2020 4.512 5.439 4.512 4.975 395,163 +0.53(+11.92%)
Sep 15, 2020 3.891 5.000 3.891 4.445 385,408 +0.56(+14.50%)
Sep 14, 2020 3.576 3.974 3.518 3.882 220,300 +0.34(+9.58%)
Sep 11, 2020 3.419 3.609 3.419 3.543 60,400 +0.13(+3.88%)
Sep 10, 2020 3.328 3.642 3.278 3.411 131,898 +0.10(+3.00%)
Sep 09, 2020 3.270 3.336 3.253 3.311 48,367 +0.02(+0.50%)
Sep 08, 2020 3.245 3.551 3.245 3.295 104,967 -0.05(-1.49%)
Sep 04, 2020 3.518 3.543 3.253 3.344 104,975 -0.16(-4.49%)
Sep 03, 2020 3.394 3.564 3.394 3.502 74,479 +0.09(+2.67%)
Sep 02, 2020 3.493 3.493 3.328 3.411 60,222 -0.05(-1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.