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 (%)
Sep 30, 2020 5.912 6.284 5.912 6.061 127,779 -0.01(-0.14%)
Sep 29, 2020 6.715 6.740 5.804 6.069 246,185 -0.70(-10.39%)
Sep 28, 2020 6.814 7.038 6.707 6.773 196,499 -0.07(-1.09%)
Sep 25, 2020 6.607 7.345 6.574 6.847 207,250 +0.28(+4.29%)
Sep 24, 2020 7.295 7.369 6.226 6.566 401,469 -0.97(-12.86%)
Sep 23, 2020 7.369 8.495 7.212 7.535 840,849 +0.36(+5.08%)
Sep 22, 2020 6.524 7.584 6.524 7.170 499,383 +0.74(+11.45%)
Sep 21, 2020 6.400 6.773 5.879 6.433 481,432 -0.31(-4.55%)
Sep 18, 2020 4.943 6.914 4.936 6.740 997,484 +1.77(+35.67%)
Sep 17, 2020 4.827 5.928 4.780 4.968 601,651 -0.01(-0.17%)
Sep 16, 2020 4.513 5.440 4.513 4.976 395,081 +0.53(+11.92%)
Sep 15, 2020 3.892 5.001 3.892 4.446 385,329 +0.56(+14.50%)
Sep 14, 2020 3.577 3.974 3.519 3.883 220,254 +0.34(+9.58%)
Sep 11, 2020 3.420 3.610 3.420 3.544 60,387 +0.13(+3.88%)
Sep 10, 2020 3.328 3.643 3.279 3.411 131,871 +0.10(+3.00%)
Sep 09, 2020 3.271 3.337 3.254 3.312 48,357 +0.02(+0.50%)
Sep 08, 2020 3.246 3.552 3.246 3.295 104,945 -0.05(-1.49%)
Sep 04, 2020 3.519 3.544 3.254 3.345 104,953 -0.16(-4.49%)
Sep 03, 2020 3.395 3.565 3.395 3.502 74,464 +0.09(+2.67%)
Sep 02, 2020 3.494 3.494 3.328 3.411 60,210 -0.05(-1.44%)
Sep 01, 2020 3.320 3.668 3.312 3.461 73,276 +0.03(+0.97%)
Aug 31, 2020 3.585 3.585 3.262 3.428 93,760 -0.16(-4.39%)
Aug 28, 2020 3.221 3.676 3.221 3.585 107,369 +0.41(+12.76%)
Aug 27, 2020 3.254 3.392 3.171 3.179 85,967 -0.11(-3.27%)
Aug 26, 2020 3.585 3.663 3.204 3.287 91,017 -0.29(-8.10%)
Aug 25, 2020 3.817 3.817 3.527 3.577 67,368 -0.17(-4.42%)
Aug 24, 2020 3.709 3.809 3.647 3.742 42,597 +0.02(+0.67%)
Aug 21, 2020 3.875 3.896 3.569 3.718 148,433 -0.17(-4.26%)
Aug 20, 2020 3.767 4.016 3.734 3.883 82,831 +0.07(+1.96%)
Aug 19, 2020 3.933 4.115 3.784 3.809 118,477 -0.12(-3.16%)
Aug 18, 2020 3.693 4.007 3.693 3.933 92,394 +0.20(+5.32%)
Aug 17, 2020 3.850 3.850 3.573 3.734 195,841 -0.15(-3.84%)
Aug 14, 2020 3.726 4.082 3.668 3.883 132,128 +0.14(+3.76%)
Aug 13, 2020 3.834 3.941 3.618 3.742 118,608 -0.16(-4.03%)
Aug 12, 2020 3.900 4.041 3.701 3.900 104,428 -0.01(-0.21%)
Aug 11, 2020 3.784 4.123 3.784 3.908 301,466 +0.14(+3.74%)
Aug 10, 2020 3.411 3.908 3.367 3.767 251,816 +0.46(+13.75%)
Aug 07, 2020 2.906 3.511 2.881 3.312 299,885 +0.33(+11.11%)
Aug 06, 2020 3.064 3.204 2.948 2.981 168,604 -0.12(-4.00%)
Aug 05, 2020 3.527 3.585 3.072 3.105 194,170 -0.31(-9.20%)
Aug 04, 2020 3.386 3.585 3.287 3.420 143,388 +0.00(+0.00%)
Aug 03, 2020 3.328 3.519 3.287 3.420 88,218 +0.13(+4.03%)
Jul 31, 2020 3.610 3.875 3.188 3.287 159,665 -0.35(-9.57%)
Jul 30, 2020 3.560 4.140 3.428 3.635 343,666 +0.11(+3.05%)
Jul 29, 2020 2.948 3.544 2.948 3.527 200,044 +0.53(+17.68%)
Jul 28, 2020 2.873 3.014 2.873 2.997 91,298 +0.12(+4.32%)
Jul 27, 2020 3.022 3.113 2.848 2.873 138,585 -0.19(-6.22%)
Jul 24, 2020 2.650 3.122 2.650 3.064 147,587 +0.36(+13.50%)
Jul 23, 2020 2.567 2.997 2.567 2.699 193,847 +0.12(+4.49%)
Jul 22, 2020 2.699 2.716 2.550 2.583 178,316 -0.14(-5.17%)
Jul 21, 2020 2.782 2.939 2.699 2.724 111,489 -0.04(-1.50%)
Jul 20, 2020 2.815 2.857 2.765 2.765 51,835 -0.07(-2.62%)
Jul 17, 2020 2.815 2.931 2.807 2.840 78,866 +0.00(+0.00%)
Jul 16, 2020 2.799 2.914 2.790 2.840 104,266 +0.02(+0.88%)
Jul 15, 2020 2.881 2.910 2.699 2.815 132,879 +0.07(+2.72%)
Jul 14, 2020 2.749 2.832 2.732 2.741 101,860 +0.00(+0.00%)
Jul 13, 2020 3.030 3.221 2.724 2.741 258,099 -0.29(-9.56%)
Jul 10, 2020 3.080 3.097 2.898 3.030 300,247 -0.09(-2.92%)
Jul 09, 2020 3.088 3.312 3.080 3.122 335,105 +0.00(+0.00%)
Jul 08, 2020 3.179 3.295 3.088 3.122 211,863 -0.06(-1.82%)
Jul 07, 2020 3.122 3.304 2.972 3.179 783,143 +0.02(+0.52%)
Jul 06, 2020 2.757 3.179 2.757 3.163 239,542 +0.46(+17.18%)
Jul 02, 2020 2.699 2.749 2.616 2.699 295,658 +0.08(+3.16%)
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.