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 (%)
Oct 30, 2020 5.629 5.650 5.273 5.339 91,083 -0.33(-5.84%)
Oct 29, 2020 6.192 6.233 5.563 5.671 231,759 -0.52(-8.42%)
Oct 28, 2020 6.573 6.622 6.175 6.192 184,843 -0.39(-5.91%)
Oct 27, 2020 6.656 6.954 6.556 6.581 46,944 -0.07(-1.12%)
Oct 26, 2020 6.738 6.858 6.614 6.656 84,191 -0.28(-4.06%)
Oct 23, 2020 6.829 7.094 6.829 6.937 97,485 +0.21(+3.07%)
Oct 22, 2020 6.308 6.854 6.308 6.730 87,660 +0.40(+6.27%)
Oct 21, 2020 6.217 6.507 6.217 6.333 38,888 +0.06(+0.92%)
Oct 20, 2020 6.217 6.432 6.134 6.275 60,877 +0.21(+3.41%)
Oct 19, 2020 6.084 6.349 6.018 6.068 80,575 -0.02(-0.27%)
Oct 16, 2020 6.068 6.209 6.051 6.084 48,682 -0.02(-0.27%)
Oct 15, 2020 6.391 6.551 6.093 6.101 128,871 -0.36(-5.63%)
Oct 14, 2020 6.358 6.672 6.358 6.465 51,338 +0.16(+2.49%)
Oct 13, 2020 6.622 6.705 6.283 6.308 65,978 -0.31(-4.75%)
Oct 12, 2020 6.664 6.770 6.424 6.622 45,187 -0.05(-0.74%)
Oct 09, 2020 7.194 7.293 6.614 6.672 69,581 -0.54(-7.46%)
Oct 08, 2020 6.821 7.409 6.685 7.210 110,912 +0.42(+6.22%)
Oct 07, 2020 6.507 6.912 6.366 6.788 137,278 +0.26(+3.93%)
Oct 06, 2020 6.457 6.788 6.209 6.531 123,110 +0.07(+1.02%)
Oct 05, 2020 6.573 6.755 6.217 6.465 134,208 -0.09(-1.39%)
Oct 02, 2020 5.944 6.604 5.944 6.556 133,726 +0.41(+6.74%)
Oct 01, 2020 6.043 6.184 5.899 6.142 112,851 +0.08(+1.37%)
Sep 30, 2020 5.911 6.283 5.911 6.060 127,805 -0.01(-0.14%)
Sep 29, 2020 6.714 6.738 5.803 6.068 246,235 -0.70(-10.39%)
Sep 28, 2020 6.813 7.036 6.705 6.771 196,539 -0.07(-1.09%)
Sep 25, 2020 6.606 7.344 6.573 6.846 207,293 +0.28(+4.29%)
Sep 24, 2020 7.293 7.368 6.225 6.565 401,552 -0.97(-12.86%)
Sep 23, 2020 7.368 8.493 7.210 7.533 841,023 +0.36(+5.08%)
Sep 22, 2020 6.523 7.583 6.523 7.169 499,486 +0.74(+11.45%)
Sep 21, 2020 6.399 6.771 5.877 6.432 481,532 -0.31(-4.55%)
Sep 18, 2020 4.942 6.912 4.935 6.738 997,690 +1.77(+35.67%)
Sep 17, 2020 4.826 5.927 4.779 4.967 601,775 -0.01(-0.17%)
Sep 16, 2020 4.512 5.439 4.512 4.975 395,163 +0.53(+11.92%)
Sep 15, 2020 3.891 5.000 3.891 4.445 385,408 +0.56(+14.50%)
Sep 14, 2020 3.576 3.974 3.518 3.882 220,300 +0.34(+9.58%)
Sep 11, 2020 3.419 3.609 3.419 3.543 60,400 +0.13(+3.88%)
Sep 10, 2020 3.328 3.642 3.278 3.411 131,898 +0.10(+3.00%)
Sep 09, 2020 3.270 3.336 3.253 3.311 48,367 +0.02(+0.50%)
Sep 08, 2020 3.245 3.551 3.245 3.295 104,967 -0.05(-1.49%)
Sep 04, 2020 3.518 3.543 3.253 3.344 104,975 -0.16(-4.49%)
Sep 03, 2020 3.394 3.564 3.394 3.502 74,479 +0.09(+2.67%)
Sep 02, 2020 3.493 3.493 3.328 3.411 60,222 -0.05(-1.44%)
Sep 01, 2020 3.320 3.667 3.311 3.460 73,292 +0.03(+0.97%)
Aug 31, 2020 3.584 3.584 3.262 3.427 93,779 -0.16(-4.39%)
Aug 28, 2020 3.220 3.675 3.220 3.584 107,391 +0.41(+12.76%)
Aug 27, 2020 3.253 3.391 3.171 3.179 85,985 -0.11(-3.27%)
Aug 26, 2020 3.584 3.662 3.204 3.286 91,036 -0.29(-8.10%)
Aug 25, 2020 3.816 3.816 3.526 3.576 67,382 -0.17(-4.42%)
Aug 24, 2020 3.709 3.808 3.647 3.742 42,606 +0.02(+0.67%)
Aug 21, 2020 3.874 3.895 3.568 3.717 148,463 -0.17(-4.26%)
Aug 20, 2020 3.767 4.015 3.733 3.882 82,848 +0.07(+1.96%)
Aug 19, 2020 3.932 4.114 3.783 3.808 118,501 -0.12(-3.16%)
Aug 18, 2020 3.692 4.007 3.692 3.932 92,413 +0.20(+5.32%)
Aug 17, 2020 3.849 3.849 3.572 3.733 195,881 -0.15(-3.84%)
Aug 14, 2020 3.725 4.081 3.667 3.882 132,155 +0.14(+3.76%)
Aug 13, 2020 3.833 3.940 3.618 3.742 118,633 -0.16(-4.03%)
Aug 12, 2020 3.899 4.040 3.700 3.899 104,450 -0.01(-0.21%)
Aug 11, 2020 3.783 4.122 3.783 3.907 301,528 +0.14(+3.74%)
Aug 10, 2020 3.411 3.907 3.366 3.767 251,868 +0.46(+13.75%)
Aug 07, 2020 2.906 3.510 2.881 3.311 299,947 +0.33(+11.11%)
Aug 06, 2020 3.063 3.204 2.947 2.980 168,639 -0.12(-4.00%)
Aug 05, 2020 3.526 3.584 3.071 3.104 194,210 -0.31(-9.20%)
Aug 04, 2020 3.386 3.584 3.286 3.419 143,417 +0.00(+0.00%)
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.