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 (%)
Apr 30, 2020 3.121 3.266 2.988 3.162 364,511 -0.21(-6.14%)
Apr 29, 2020 3.543 3.824 3.245 3.369 1,394,335 -0.02(-0.73%)
Apr 28, 2020 2.980 3.427 2.856 3.394 675,698 +0.46(+15.49%)
Apr 27, 2020 2.732 3.005 2.574 2.939 220,320 +0.31(+11.99%)
Apr 24, 2020 2.748 3.030 2.533 2.624 152,450 -0.07(-2.46%)
Apr 23, 2020 2.781 3.170 2.674 2.690 114,877 -0.09(-3.27%)
Apr 22, 2020 2.831 2.897 2.699 2.781 122,620 +0.00(+0.00%)
Apr 21, 2020 2.972 3.055 2.748 2.781 143,339 -0.18(-6.15%)
Apr 20, 2020 2.798 3.179 2.715 2.964 198,240 +0.02(+0.56%)
Apr 17, 2020 2.740 2.988 2.631 2.947 132,276 +0.24(+8.87%)
Apr 16, 2020 3.154 3.154 2.649 2.707 191,315 -0.47(-14.84%)
Apr 15, 2020 3.179 3.358 3.022 3.179 184,916 -0.12(-3.76%)
Apr 14, 2020 3.402 3.510 2.848 3.303 341,971 +0.00(+0.00%)
Apr 13, 2020 3.344 3.518 3.104 3.303 155,891 -0.01(-0.25%)
Apr 09, 2020 3.162 3.518 2.997 3.311 511,348 +0.34(+11.42%)
Apr 08, 2020 2.127 3.046 2.127 2.972 463,455 +0.87(+41.34%)
Apr 07, 2020 2.442 2.483 1.983 2.103 233,551 -0.28(-11.81%)
Apr 06, 2020 2.119 2.434 2.119 2.384 165,068 +0.26(+12.06%)
Apr 03, 2020 2.475 2.475 2.086 2.127 104,854 -0.24(-10.14%)
Apr 02, 2020 2.028 2.417 2.028 2.368 385,487 +0.25(+11.72%)
Apr 01, 2020 1.978 2.152 1.863 2.119 301,746 +0.17(+8.94%)
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%)
Jan 02, 2020 7.459 7.574 7.144 7.318 360,632 -0.17(-2.32%)
Dec 31, 2019 7.723 7.823 7.442 7.492 349,475 -0.27(-3.52%)
Dec 30, 2019 7.541 7.839 7.488 7.765 334,016 +0.25(+3.30%)
Dec 27, 2019 7.376 7.657 7.349 7.517 294,149 +0.15(+2.02%)
Dec 26, 2019 7.343 7.599 7.202 7.368 322,735 +0.03(+0.45%)
Dec 24, 2019 7.359 7.616 7.268 7.334 317,705 +0.04(+0.57%)
Dec 23, 2019 6.962 7.343 6.622 7.293 472,225 +0.35(+5.01%)
Dec 20, 2019 6.987 7.219 6.813 6.945 762,733 -0.05(-0.71%)
Dec 19, 2019 6.747 7.070 6.745 6.995 491,831 +0.26(+3.81%)
Dec 18, 2019 6.457 6.966 6.391 6.738 534,980 +0.26(+4.09%)
Dec 17, 2019 6.291 6.540 6.151 6.473 664,939 +0.20(+3.17%)
Dec 16, 2019 5.671 6.300 5.671 6.275 591,240 +0.65(+11.47%)
Dec 13, 2019 5.712 5.753 5.439 5.629 325,919 -0.08(-1.45%)
Dec 12, 2019 5.579 5.861 5.455 5.712 312,265 +0.13(+2.37%)
Dec 11, 2019 5.422 5.902 5.422 5.579 611,792 +0.16(+2.90%)
Dec 10, 2019 5.215 5.447 5.099 5.422 355,884 +0.24(+4.63%)
Dec 09, 2019 5.050 5.257 4.992 5.182 329,703 +0.13(+2.62%)
Dec 06, 2019 4.934 5.157 4.934 5.050 339,811 +0.17(+3.39%)
Dec 05, 2019 5.000 5.005 4.719 4.884 439,342 -0.04(-0.84%)
Dec 04, 2019 5.215 5.215 4.859 4.925 495,530 -0.17(-3.25%)
Dec 03, 2019 4.934 5.190 4.876 5.091 484,584 +0.08(+1.65%)
Dec 02, 2019 5.521 5.555 4.992 5.008 609,147 -0.51(-9.30%)
Nov 29, 2019 5.604 5.604 5.337 5.521 254,647 -0.11(-1.91%)
Nov 27, 2019 5.687 5.902 5.621 5.629 369,286 -0.05(-0.87%)
Nov 26, 2019 6.275 6.391 5.637 5.679 487,005 -0.60(-9.50%)
Nov 25, 2019 6.209 6.664 6.209 6.275 1,292,941 +0.02(+0.40%)
Nov 22, 2019 5.894 6.283 5.505 6.250 741,956 +0.35(+5.89%)
Nov 21, 2019 5.720 6.291 5.472 5.902 838,597 +0.18(+3.18%)
Nov 20, 2019 6.109 6.151 5.604 5.720 1,183,894 -0.43(-7.00%)
Nov 19, 2019 6.879 6.918 5.782 6.151 1,113,701 -0.70(-10.16%)
Nov 18, 2019 7.318 7.699 6.747 6.846 671,486 -0.64(-8.52%)
Nov 15, 2019 7.947 8.038 6.440 7.483 1,878,688 -0.28(-3.62%)
Nov 14, 2019 11.50 12.24 7.715 7.765 2,086,329 -7.33(-48.57%)
Nov 13, 2019 15.49 15.82 14.83 15.10 190,826 -0.62(-3.95%)
Nov 12, 2019 16.80 16.80 15.67 15.72 151,865 -1.12(-6.64%)
Nov 11, 2019 17.05 17.25 16.60 16.84 130,133 -0.42(-2.45%)
Nov 08, 2019 17.46 17.59 17.01 17.26 278,807 -0.45(-2.52%)
Nov 07, 2019 18.43 18.62 17.62 17.71 241,554 -0.45(-2.46%)
Nov 06, 2019 19.22 19.28 18.11 18.15 352,913 -1.08(-5.60%)
Nov 05, 2019 19.33 20.07 19.21 19.23 142,372 +0.00(+0.00%)
Nov 04, 2019 19.54 19.65 19.09 19.23 148,589 -0.01(-0.04%)
Nov 01, 2019 19.20 19.56 18.76 19.24 172,503 +0.25(+1.31%)
Oct 31, 2019 19.45 19.45 18.92 18.99 141,272 -0.62(-3.17%)
Oct 30, 2019 20.11 20.11 19.39 19.61 104,448 -0.50(-2.51%)
Oct 29, 2019 20.48 20.60 19.54 20.12 316,228 -0.41(-1.98%)
Oct 28, 2019 20.60 21.22 20.31 20.52 112,970 +0.00(+0.00%)
Oct 25, 2019 19.88 20.79 19.63 20.52 142,182 +0.60(+2.99%)
Oct 24, 2019 20.38 20.45 19.58 19.93 130,513 -0.33(-1.64%)
Oct 23, 2019 19.70 20.39 19.26 20.26 227,958 +0.51(+2.60%)
Oct 22, 2019 18.97 19.93 18.71 19.74 222,718 +0.68(+3.56%)
Oct 21, 2019 18.64 19.59 18.60 19.06 188,656 +0.64(+3.46%)
Oct 18, 2019 18.48 18.85 18.32 18.43 99,418 -0.15(-0.80%)
Oct 17, 2019 18.30 18.81 18.04 18.58 127,030 +0.27(+1.49%)
Oct 16, 2019 18.69 19.36 18.20 18.30 116,415 -0.51(-2.73%)
Oct 15, 2019 18.75 19.13 18.48 18.82 255,671 +0.01(+0.04%)
Oct 14, 2019 18.72 18.94 18.08 18.81 106,439 -0.07(-0.39%)
Oct 11, 2019 18.68 19.71 18.22 18.88 223,601 +0.39(+2.10%)
Oct 10, 2019 18.41 18.67 17.96 18.49 176,586 +0.19(+1.04%)
Oct 09, 2019 19.26 19.45 18.05 18.30 165,006 -0.87(-4.53%)
Oct 08, 2019 19.44 19.70 18.92 19.17 142,803 -0.55(-2.77%)
Oct 07, 2019 19.23 19.96 18.80 19.72 331,242 +0.39(+2.01%)
Oct 04, 2019 20.33 20.55 19.01 19.33 196,783 -1.00(-4.93%)
Oct 03, 2019 20.36 20.55 19.75 20.33 249,757 -0.25(-1.21%)
Oct 02, 2019 20.64 21.08 19.93 20.58 193,969 -0.28(-1.35%)
Oct 01, 2019 23.28 23.28 20.85 20.86 174,138 -2.28(-9.87%)
Sep 30, 2019 23.17 23.58 22.86 23.15 170,067 -0.16(-0.68%)
Sep 27, 2019 23.19 23.73 22.97 23.30 132,155 -0.02(-0.11%)
Sep 26, 2019 23.70 24.19 23.09 23.33 181,641 -0.53(-2.22%)
Sep 25, 2019 22.70 24.14 22.52 23.86 270,532 +1.03(+4.53%)
Sep 24, 2019 25.50 25.62 22.48 22.82 565,930 -2.91(-11.29%)
Sep 23, 2019 25.81 26.14 25.50 25.73 354,859 -0.46(-1.74%)
Sep 20, 2019 27.14 27.60 26.10 26.18 1,328,925 -1.02(-3.74%)
Sep 19, 2019 26.43 27.25 26.19 27.20 305,052 +0.95(+3.63%)
Sep 18, 2019 26.72 27.04 25.97 26.25 386,556 -0.79(-2.94%)
Sep 17, 2019 27.64 27.98 26.54 27.04 189,930 -0.67(-2.42%)
Sep 16, 2019 28.48 29.25 27.22 27.72 202,060 -0.09(-0.33%)
Sep 13, 2019 26.96 27.97 26.86 27.81 212,367 +1.00(+3.74%)
Sep 12, 2019 27.26 27.57 26.66 26.80 197,207 -0.84(-3.02%)
Sep 11, 2019 27.40 28.55 27.04 27.64 295,034 +0.40(+1.46%)
Sep 10, 2019 27.28 27.68 26.98 27.24 339,498 +0.12(+0.46%)
Sep 09, 2019 25.71 27.35 25.49 27.12 362,199 +1.56(+6.12%)
Sep 06, 2019 25.75 26.53 25.25 25.55 249,332 -0.26(-1.03%)
Sep 05, 2019 25.30 26.28 24.76 25.82 289,929 +0.84(+3.38%)
Sep 04, 2019 24.21 25.35 24.21 24.98 250,501 +0.91(+3.78%)
Sep 03, 2019 23.53 24.25 23.00 24.06 297,176 +0.22(+0.94%)
Aug 30, 2019 23.20 25.00 22.61 23.84 312,873 +1.55(+6.94%)
Aug 29, 2019 21.56 22.52 21.56 22.29 188,214 +0.95(+4.46%)
Aug 28, 2019 21.32 22.09 21.00 21.34 201,210 -0.03(-0.15%)
Aug 27, 2019 22.49 22.62 21.28 21.37 257,887 -0.98(-4.37%)
Aug 26, 2019 22.59 22.59 21.71 22.35 155,895 -0.09(-0.41%)
Aug 23, 2019 23.01 23.31 22.14 22.44 302,001 -0.96(-4.10%)
Aug 22, 2019 24.93 24.93 23.34 23.40 201,544 -1.52(-6.11%)
Aug 21, 2019 25.17 25.56 24.16 24.93 162,994 +0.02(+0.07%)
Aug 20, 2019 25.55 25.75 24.71 24.91 142,854 -0.84(-3.28%)
Aug 19, 2019 25.79 26.19 25.41 25.75 170,715 +0.12(+0.45%)
Aug 16, 2019 25.80 25.97 24.87 25.64 234,232 +0.02(+0.10%)
Aug 15, 2019 26.13 27.00 25.54 25.61 340,178 -0.39(-1.50%)
Aug 14, 2019 24.73 26.66 24.38 26.00 479,950 +0.64(+2.51%)
Aug 13, 2019 25.05 26.56 24.81 25.36 288,871 +0.20(+0.79%)
Aug 12, 2019 25.02 25.39 24.62 25.17 170,668 -0.04(-0.16%)
Aug 09, 2019 25.73 26.15 25.21 25.21 301,155 -0.65(-2.50%)
Aug 08, 2019 25.81 26.37 25.65 25.85 362,392 +0.18(+0.71%)
Aug 07, 2019 25.62 25.84 24.90 25.67 397,366 -0.26(-1.02%)
Aug 06, 2019 26.23 26.80 25.79 25.94 343,133 -0.37(-1.42%)
Aug 05, 2019 26.28 26.61 25.13 26.31 435,895 -0.34(-1.27%)
Aug 02, 2019 27.31 27.70 26.35 26.65 497,818 -0.81(-2.95%)
Aug 01, 2019 29.49 29.49 27.27 27.46 601,414 -2.20(-7.42%)
Jul 31, 2019 29.85 30.31 29.13 29.66 343,300 -0.28(-0.94%)
Jul 30, 2019 30.50 30.62 29.23 29.94 352,551 -0.55(-1.79%)
Jul 29, 2019 31.68 31.99 30.17 30.49 257,493 -1.21(-3.81%)
Jul 26, 2019 31.25 32.35 30.59 31.70 390,668 +0.50(+1.62%)
Jul 25, 2019 32.62 32.81 31.08 31.19 289,523 -1.44(-4.41%)
Jul 24, 2019 31.42 33.04 31.17 32.63 482,961 +1.08(+3.44%)
Jul 23, 2019 32.33 32.43 31.47 31.55 171,508 -0.55(-1.70%)
Jul 22, 2019 32.50 32.63 31.68 32.09 181,143 -0.31(-0.95%)
Jul 19, 2019 31.80 32.50 31.14 32.40 273,854 +0.57(+1.79%)
Jul 18, 2019 33.85 33.86 31.20 31.83 342,575 -2.15(-6.33%)
Jul 17, 2019 35.12 35.25 33.77 33.98 245,869 -1.23(-3.50%)
Jul 16, 2019 35.42 35.94 34.35 35.22 478,204 -0.45(-1.25%)
Jul 15, 2019 39.13 39.13 35.35 35.66 333,230 -3.41(-8.73%)
Jul 12, 2019 39.87 40.68 38.56 39.07 195,817 -0.91(-2.28%)
Jul 11, 2019 41.04 41.21 39.92 39.98 128,751 -1.26(-3.05%)
Jul 10, 2019 40.31 41.53 40.21 41.24 183,826 +0.98(+2.43%)
Jul 09, 2019 40.94 41.39 39.56 40.26 286,483 -1.07(-2.58%)
Jul 08, 2019 40.36 41.67 40.36 41.33 167,951 +0.68(+1.67%)
Jul 05, 2019 40.90 41.48 39.98 40.65 148,222 -0.64(-1.54%)
Jul 03, 2019 40.48 41.36 39.97 41.29 128,652 +0.94(+2.34%)
Jul 02, 2019 42.43 42.59 39.76 40.35 247,881 -2.05(-4.84%)
Jul 01, 2019 42.97 43.63 41.97 42.40 287,329 -0.56(-1.31%)
Jun 28, 2019 41.80 43.05 41.56 42.96 3,112,785 +1.18(+2.83%)
Jun 27, 2019 41.90 42.31 41.47 41.78 249,536 +0.04(+0.10%)
Jun 26, 2019 41.41 42.60 41.18 41.74 296,329 +0.46(+1.12%)
Jun 25, 2019 43.87 43.92 41.07 41.27 470,377 -2.60(-5.92%)
Jun 24, 2019 44.49 44.68 43.43 43.87 235,124 -0.57(-1.29%)
Jun 21, 2019 44.77 44.90 43.94 44.45 210,796 +0.02(+0.06%)
Jun 20, 2019 44.55 45.36 43.87 44.42 362,506 +0.47(+1.07%)
Jun 19, 2019 43.94 44.65 43.87 43.95 125,387 +0.02(+0.06%)
Jun 18, 2019 44.37 45.36 43.62 43.92 177,649 +0.06(+0.13%)
Jun 17, 2019 43.62 44.63 43.50 43.87 279,825 +0.25(+0.57%)
Jun 14, 2019 43.63 44.10 43.13 43.62 166,100 +0.00(+0.00%)
Jun 13, 2019 43.82 44.00 43.46 43.62 239,986 +0.02(+0.04%)
Jun 12, 2019 42.96 44.29 42.49 43.60 207,451 -0.01(-0.02%)
Jun 11, 2019 43.73 44.35 43.20 43.61 191,190 +0.00(+0.00%)
Jun 10, 2019 44.72 45.01 43.51 43.61 221,302 -0.91(-2.05%)
Jun 07, 2019 43.90 45.32 43.63 44.52 254,284 +0.82(+1.88%)
Jun 06, 2019 43.92 44.25 43.52 43.70 129,090 -0.05(-0.11%)
Jun 05, 2019 44.23 44.23 43.44 43.75 134,466 -0.44(-0.99%)
Jun 04, 2019 43.74 44.48 43.69 44.19 155,375 +0.46(+1.04%)
Jun 03, 2019 43.60 44.00 43.36 43.73 160,724 +0.15(+0.34%)
May 31, 2019 44.09 44.09 43.09 43.58 150,154 -1.03(-2.32%)
May 30, 2019 45.46 45.72 44.37 44.62 165,332 -0.76(-1.68%)
May 29, 2019 45.94 46.12 44.81 45.38 235,886 -0.89(-1.91%)
May 28, 2019 45.31 46.36 45.31 46.27 392,800 +0.77(+1.69%)
May 24, 2019 45.45 45.92 44.97 45.50 186,274 +0.17(+0.38%)
May 23, 2019 46.02 46.02 44.83 45.32 126,421 -0.75(-1.62%)
May 22, 2019 46.27 47.14 45.58 46.07 111,711 -0.49(-1.05%)
May 21, 2019 46.73 47.19 46.10 46.56 141,442 +0.19(+0.41%)
May 20, 2019 45.58 46.85 44.64 46.37 199,464 +0.42(+0.92%)
May 17, 2019 46.59 47.20 45.71 45.94 179,871 -1.24(-2.63%)
May 16, 2019 46.54 48.39 46.50 47.19 212,611 +0.70(+1.51%)
May 15, 2019 44.29 47.06 43.29 46.48 267,487 +0.55(+1.21%)
May 14, 2019 46.37 47.49 45.09 45.93 171,518 -0.31(-0.68%)
May 13, 2019 47.89 48.33 46.04 46.24 148,106 -2.24(-4.61%)
May 10, 2019 48.87 49.37 47.95 48.48 378,588 -0.80(-1.63%)
May 09, 2019 48.66 49.34 48.39 49.28 166,709 +0.16(+0.32%)
May 08, 2019 48.85 49.43 48.39 49.12 280,192 +0.08(+0.17%)
May 07, 2019 49.35 49.39 48.44 49.04 262,330 -0.54(-1.09%)
May 06, 2019 48.24 49.99 48.17 49.58 249,776 +0.73(+1.49%)
May 03, 2019 47.23 49.42 47.23 48.85 162,718 +1.97(+4.20%)
May 02, 2019 46.74 47.20 46.74 46.88 199,480 +0.03(+0.07%)
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.