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 (%)
Jul 31, 2020 3.609 3.874 3.187 3.286 159,698 -0.35(-9.57%)
Jul 30, 2020 3.560 4.139 3.427 3.634 343,737 +0.11(+3.05%)
Jul 29, 2020 2.947 3.543 2.947 3.526 200,085 +0.53(+17.68%)
Jul 28, 2020 2.873 3.013 2.873 2.997 91,317 +0.12(+4.32%)
Jul 27, 2020 3.022 3.112 2.848 2.873 138,613 -0.19(-6.22%)
Jul 24, 2020 2.649 3.121 2.649 3.063 147,618 +0.36(+13.50%)
Jul 23, 2020 2.566 2.997 2.566 2.699 193,887 +0.12(+4.49%)
Jul 22, 2020 2.699 2.715 2.550 2.583 178,353 -0.14(-5.17%)
Jul 21, 2020 2.781 2.939 2.699 2.724 111,512 -0.04(-1.50%)
Jul 20, 2020 2.815 2.856 2.765 2.765 51,846 -0.07(-2.62%)
Jul 17, 2020 2.815 2.930 2.806 2.839 78,882 +0.00(+0.00%)
Jul 16, 2020 2.798 2.914 2.790 2.839 104,288 +0.02(+0.88%)
Jul 15, 2020 2.881 2.910 2.699 2.815 132,907 +0.07(+2.72%)
Jul 14, 2020 2.748 2.831 2.732 2.740 101,881 +0.00(+0.00%)
Jul 13, 2020 3.030 3.220 2.724 2.740 258,152 -0.29(-9.56%)
Jul 10, 2020 3.079 3.096 2.897 3.030 300,309 -0.09(-2.92%)
Jul 09, 2020 3.088 3.311 3.079 3.121 335,175 +0.00(+0.00%)
Jul 08, 2020 3.179 3.295 3.088 3.121 211,906 -0.06(-1.82%)
Jul 07, 2020 3.121 3.303 2.972 3.179 783,304 +0.02(+0.52%)
Jul 06, 2020 2.757 3.179 2.757 3.162 239,591 +0.46(+17.18%)
Jul 02, 2020 2.699 2.748 2.616 2.699 295,719 +0.08(+3.16%)
Jul 01, 2020 2.550 2.707 2.500 2.616 236,846 +0.10(+3.95%)
Jun 30, 2020 2.459 2.612 2.377 2.517 151,161 +0.06(+2.36%)
Jun 29, 2020 2.492 2.740 2.425 2.459 310,406 +0.03(+1.37%)
Jun 26, 2020 2.492 2.533 2.301 2.425 2,491,508 -0.08(-3.30%)
Jun 25, 2020 2.649 2.699 2.483 2.508 536,484 -0.19(-7.06%)
Jun 24, 2020 3.162 3.162 2.641 2.699 663,765 -0.55(-16.84%)
Jun 23, 2020 3.344 3.394 3.187 3.245 469,709 -0.05(-1.51%)
Jun 22, 2020 3.344 3.469 3.295 3.295 359,887 -0.14(-4.10%)
Jun 19, 2020 3.245 3.543 3.063 3.435 1,007,837 +0.13(+4.01%)
Jun 18, 2020 3.286 3.411 3.245 3.303 347,864 -0.07(-1.97%)
Jun 17, 2020 3.593 3.609 3.219 3.369 580,831 -0.21(-5.79%)
Jun 16, 2020 3.435 3.700 3.353 3.576 346,925 +0.35(+10.77%)
Jun 15, 2020 2.972 3.353 2.922 3.228 500,298 +0.11(+3.45%)
Jun 12, 2020 3.411 3.477 2.856 3.121 611,612 -0.10(-3.08%)
Jun 11, 2020 3.320 3.692 3.212 3.220 405,755 -0.43(-11.79%)
Jun 10, 2020 4.528 4.528 3.609 3.651 493,289 -0.91(-19.96%)
Jun 09, 2020 4.462 4.785 3.891 4.561 684,660 -0.22(-4.67%)
Jun 08, 2020 4.909 5.439 4.603 4.785 823,856 +0.23(+5.09%)
Jun 05, 2020 3.783 4.586 3.502 4.553 926,901 +0.96(+26.73%)
Jun 04, 2020 3.311 3.841 3.311 3.593 445,551 +0.35(+10.71%)
Jun 03, 2020 3.187 3.469 3.137 3.245 370,529 +0.11(+3.43%)
Jun 02, 2020 3.129 3.237 3.022 3.137 240,503 +0.07(+2.43%)
Jun 01, 2020 3.146 3.386 3.038 3.063 165,616 -0.12(-3.65%)
May 29, 2020 3.684 3.841 3.079 3.179 602,069 -0.50(-13.51%)
May 28, 2020 3.535 4.106 3.353 3.675 431,474 +0.14(+3.98%)
May 27, 2020 3.129 3.584 3.046 3.535 297,251 +0.50(+16.35%)
May 26, 2020 2.773 3.079 2.773 3.038 272,552 +0.26(+9.55%)
May 22, 2020 2.566 2.823 2.417 2.773 317,825 +0.23(+9.12%)
May 21, 2020 2.641 2.657 2.492 2.541 206,464 -0.07(-2.54%)
May 20, 2020 2.517 2.728 2.513 2.608 237,847 +0.07(+2.94%)
May 19, 2020 2.649 2.715 2.517 2.533 210,477 -0.17(-6.42%)
May 18, 2020 2.475 2.732 2.442 2.707 261,807 +0.31(+12.76%)
May 15, 2020 2.574 2.574 2.322 2.401 154,503 -0.10(-3.97%)
May 14, 2020 2.442 2.517 2.268 2.500 215,140 +0.12(+5.23%)
May 13, 2020 2.724 2.732 2.260 2.376 242,123 -0.26(-10.03%)
May 12, 2020 3.137 3.228 2.595 2.641 356,594 -0.51(-16.27%)
May 11, 2020 2.839 3.328 2.837 3.154 354,590 +0.37(+13.39%)
May 08, 2020 2.574 2.815 2.517 2.781 342,106 +0.34(+13.90%)
May 07, 2020 2.285 2.459 2.285 2.442 174,813 +0.18(+8.06%)
May 06, 2020 2.417 2.815 2.214 2.260 185,468 -0.10(-4.21%)
May 05, 2020 2.666 2.873 2.343 2.359 256,166 -0.17(-6.56%)
May 04, 2020 2.781 2.918 2.508 2.525 163,073 -0.19(-7.01%)
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.