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 (%)
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%)
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.