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 (%)
Mar 31, 2020 1.904 2.500 1.904 1.945 395,705 +0.03(+1.73%)
Mar 30, 2020 2.020 2.194 1.896 1.912 266,557 -0.16(-7.60%)
Mar 27, 2020 2.310 2.351 1.929 2.070 237,252 -0.18(-8.09%)
Mar 26, 2020 2.161 2.450 2.132 2.252 185,871 +0.06(+2.64%)
Mar 25, 2020 1.821 2.348 1.755 2.194 541,600 +0.46(+26.19%)
Mar 24, 2020 2.285 2.368 1.598 1.738 619,407 -0.54(-23.64%)
Mar 23, 2020 2.939 2.947 2.152 2.276 234,159 -0.52(-18.64%)
Mar 20, 2020 2.740 3.030 2.483 2.798 1,592,874 +0.06(+2.11%)
Mar 19, 2020 3.038 3.063 2.690 2.740 327,811 -0.29(-9.56%)
Mar 18, 2020 3.684 3.932 2.897 3.030 335,697 -0.89(-22.62%)
Mar 17, 2020 3.386 4.069 3.283 3.916 357,076 +0.65(+19.75%)
Mar 16, 2020 3.295 3.692 3.237 3.270 438,872 -0.78(-19.22%)
Mar 13, 2020 2.558 4.065 2.558 4.048 498,180 +1.59(+64.65%)
Mar 12, 2020 2.492 2.500 1.838 2.459 371,830 -0.55(-18.18%)
Mar 11, 2020 3.286 3.295 2.997 3.005 158,009 -0.45(-12.95%)
Mar 10, 2020 3.560 3.642 3.444 3.452 188,331 +0.17(+5.30%)
Mar 09, 2020 3.452 3.452 3.257 3.278 96,352 -0.46(-12.20%)
Mar 06, 2020 3.940 4.056 3.609 3.733 159,818 -0.30(-7.39%)
Mar 05, 2020 4.545 4.545 3.982 4.031 178,837 -0.52(-11.45%)
Mar 04, 2020 4.611 4.702 4.512 4.553 166,402 +0.02(+0.36%)
Mar 03, 2020 4.685 4.892 4.445 4.536 154,576 -0.15(-3.18%)
Mar 02, 2020 4.776 4.776 4.363 4.685 191,904 -0.02(-0.53%)
Feb 28, 2020 4.305 4.834 4.305 4.710 173,227 +0.15(+3.27%)
Feb 27, 2020 4.437 4.702 4.147 4.561 185,473 -0.10(-2.13%)
Feb 26, 2020 5.166 5.166 4.594 4.661 233,352 -0.47(-9.19%)
Feb 25, 2020 5.430 5.430 5.017 5.132 183,302 -0.25(-4.62%)
Feb 24, 2020 4.768 5.455 4.636 5.381 238,763 +0.31(+6.21%)
Feb 21, 2020 5.315 5.315 4.901 5.066 157,161 -0.28(-5.26%)
Feb 20, 2020 5.530 5.737 5.331 5.348 183,732 -0.15(-2.71%)
Feb 19, 2020 5.281 5.588 5.265 5.497 139,079 +0.26(+4.90%)
Feb 18, 2020 5.223 5.356 5.141 5.240 119,294 -0.02(-0.47%)
Feb 14, 2020 5.091 5.389 4.992 5.265 168,999 +0.18(+3.58%)
Feb 13, 2020 4.983 5.397 4.917 5.083 157,294 +0.07(+1.32%)
Feb 12, 2020 5.091 5.240 4.868 5.017 262,659 +0.02(+0.50%)
Feb 11, 2020 4.743 5.397 4.637 4.992 345,600 +0.30(+6.35%)
Feb 10, 2020 5.273 5.273 4.226 4.694 622,449 -0.61(-11.54%)
Feb 07, 2020 5.621 5.634 5.174 5.306 255,130 -0.37(-6.56%)
Feb 06, 2020 6.258 6.349 5.646 5.679 285,335 -0.50(-8.04%)
Feb 05, 2020 5.679 6.275 5.546 6.175 381,949 +0.60(+10.85%)
Feb 04, 2020 4.818 5.952 4.793 5.571 423,920 +0.79(+16.64%)
Feb 03, 2020 4.760 4.801 4.520 4.776 184,291 -0.02(-0.35%)
Jan 31, 2020 4.950 5.058 4.719 4.793 242,204 -0.26(-5.24%)
Jan 30, 2020 5.050 5.172 4.909 5.058 168,423 -0.06(-1.13%)
Jan 29, 2020 5.298 5.328 5.000 5.116 249,019 -0.17(-3.29%)
Jan 28, 2020 5.149 5.455 5.099 5.290 120,843 +0.19(+3.73%)
Jan 27, 2020 5.232 5.257 4.934 5.099 279,882 -0.28(-5.23%)
Jan 24, 2020 5.654 5.712 5.223 5.381 269,384 -0.26(-4.69%)
Jan 23, 2020 5.836 5.844 5.513 5.646 195,401 -0.16(-2.71%)
Jan 22, 2020 5.844 5.877 5.691 5.803 225,118 -0.06(-0.99%)
Jan 21, 2020 6.200 6.209 5.844 5.861 205,727 -0.34(-5.47%)
Jan 17, 2020 6.788 6.846 6.118 6.200 271,317 -0.55(-8.10%)
Jan 16, 2020 6.738 6.945 6.689 6.747 179,207 +0.02(+0.25%)
Jan 15, 2020 6.854 6.987 6.589 6.730 151,159 -0.13(-1.93%)
Jan 14, 2020 6.308 7.219 6.308 6.863 253,351 +0.54(+8.51%)
Jan 13, 2020 6.002 6.523 5.768 6.324 315,726 +0.33(+5.52%)
Jan 10, 2020 6.093 6.250 5.803 5.993 203,307 -0.09(-1.50%)
Jan 09, 2020 6.300 6.424 5.935 6.084 327,273 -0.18(-2.91%)
Jan 08, 2020 6.954 7.094 6.250 6.267 346,239 -0.69(-9.88%)
Jan 07, 2020 7.243 7.425 6.863 6.954 253,558 -0.33(-4.55%)
Jan 06, 2020 7.127 7.541 7.036 7.285 294,324 +0.12(+1.73%)
Jan 03, 2020 7.442 7.492 7.119 7.161 233,024 -0.16(-2.15%)
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.