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 +1.03 (+3.79%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 3.144 3.290 3.011 3.186 361,793 -0.21(-6.14%)
Apr 29, 2020 3.570 3.853 3.269 3.395 1,383,937 -0.03(-0.73%)
Apr 28, 2020 3.003 3.453 2.877 3.420 670,659 +0.46(+15.49%)
Apr 27, 2020 2.752 3.028 2.594 2.961 218,677 +0.32(+11.99%)
Apr 24, 2020 2.769 3.053 2.552 2.644 151,313 -0.07(-2.46%)
Apr 23, 2020 2.802 3.194 2.694 2.711 114,020 -0.09(-3.27%)
Apr 22, 2020 2.852 2.919 2.719 2.802 121,706 +0.00(+0.00%)
Apr 21, 2020 2.994 3.078 2.769 2.802 142,270 -0.18(-6.15%)
Apr 20, 2020 2.819 3.203 2.736 2.986 196,762 +0.02(+0.56%)
Apr 17, 2020 2.761 3.011 2.651 2.969 131,290 +0.24(+8.87%)
Apr 16, 2020 3.178 3.178 2.669 2.727 189,888 -0.48(-14.84%)
Apr 15, 2020 3.203 3.383 3.044 3.203 183,537 -0.13(-3.76%)
Apr 14, 2020 3.428 3.536 2.869 3.328 339,421 +0.00(+0.00%)
Apr 13, 2020 3.369 3.545 3.128 3.328 154,729 -0.01(-0.25%)
Apr 09, 2020 3.186 3.545 3.019 3.336 507,534 +0.34(+11.42%)
Apr 08, 2020 2.143 3.069 2.143 2.994 459,999 +0.88(+41.34%)
Apr 07, 2020 2.460 2.502 1.998 2.118 231,810 -0.28(-11.81%)
Apr 06, 2020 2.135 2.452 2.135 2.402 163,837 +0.26(+12.06%)
Apr 03, 2020 2.494 2.494 2.102 2.143 104,072 -0.24(-10.14%)
Apr 02, 2020 2.043 2.435 2.043 2.385 382,612 +0.25(+11.72%)
Apr 01, 2020 1.993 2.168 1.877 2.135 299,495 +0.18(+8.94%)
Mar 31, 2020 1.918 2.519 1.918 1.960 392,755 +0.03(+1.73%)
Mar 30, 2020 2.035 2.210 1.910 1.927 264,569 -0.16(-7.60%)
Mar 27, 2020 2.327 2.369 1.943 2.085 235,482 -0.18(-8.09%)
Mar 26, 2020 2.177 2.469 2.148 2.269 184,485 +0.06(+2.64%)
Mar 25, 2020 1.835 2.365 1.768 2.210 537,561 +0.46(+26.19%)
Mar 24, 2020 2.302 2.385 1.610 1.751 614,788 -0.54(-23.64%)
Mar 23, 2020 2.961 2.969 2.168 2.294 232,413 -0.53(-18.64%)
Mar 20, 2020 2.761 3.053 2.502 2.819 1,580,995 +0.06(+2.12%)
Mar 19, 2020 3.061 3.086 2.711 2.761 325,366 -0.29(-9.56%)
Mar 18, 2020 3.711 3.962 2.919 3.053 333,193 -0.89(-22.62%)
Mar 17, 2020 3.411 4.099 3.308 3.945 354,413 +0.65(+19.75%)
Mar 16, 2020 3.319 3.720 3.261 3.294 435,599 -0.78(-19.22%)
Mar 13, 2020 2.577 4.095 2.577 4.078 494,465 +1.60(+64.65%)
Mar 12, 2020 2.510 2.519 1.852 2.477 369,058 -0.55(-18.18%)
Mar 11, 2020 3.311 3.319 3.019 3.028 156,831 -0.45(-12.95%)
Mar 10, 2020 3.586 3.670 3.470 3.478 186,927 +0.18(+5.30%)
Mar 09, 2020 3.478 3.478 3.282 3.303 95,634 -0.46(-12.20%)
Mar 06, 2020 3.970 4.087 3.636 3.761 158,627 -0.30(-7.39%)
Mar 05, 2020 4.579 4.579 4.012 4.062 177,504 -0.53(-11.45%)
Mar 04, 2020 4.646 4.737 4.545 4.587 165,161 +0.02(+0.36%)
Mar 03, 2020 4.721 4.929 4.479 4.570 153,423 -0.15(-3.18%)
Mar 02, 2020 4.812 4.812 4.395 4.721 190,473 -0.03(-0.53%)
Feb 28, 2020 4.337 4.871 4.337 4.746 171,935 +0.15(+3.27%)
Feb 27, 2020 4.470 4.737 4.178 4.596 184,090 -0.10(-2.13%)
Feb 26, 2020 5.204 5.204 4.629 4.696 231,612 -0.48(-9.19%)
Feb 25, 2020 5.471 5.471 5.054 5.171 181,935 -0.25(-4.62%)
Feb 24, 2020 4.804 5.496 4.671 5.421 236,982 +0.32(+6.21%)
Feb 21, 2020 5.354 5.354 4.937 5.104 155,989 -0.28(-5.26%)
Feb 20, 2020 5.571 5.780 5.371 5.388 182,362 -0.15(-2.71%)
Feb 19, 2020 5.321 5.630 5.304 5.538 138,042 +0.26(+4.90%)
Feb 18, 2020 5.263 5.396 5.179 5.279 118,404 -0.03(-0.47%)
Feb 14, 2020 5.129 5.430 5.029 5.304 167,739 +0.18(+3.58%)
Feb 13, 2020 5.021 5.438 4.954 5.121 156,121 +0.07(+1.32%)
Feb 12, 2020 5.129 5.279 4.904 5.054 260,701 +0.03(+0.50%)
Feb 11, 2020 4.779 5.438 4.672 5.029 343,023 +0.30(+6.35%)
Feb 10, 2020 5.313 5.313 4.258 4.729 617,807 -0.62(-11.54%)
Feb 07, 2020 5.663 5.677 5.213 5.346 253,227 -0.38(-6.56%)
Feb 06, 2020 6.305 6.397 5.688 5.721 283,207 -0.50(-8.04%)
Feb 05, 2020 5.721 6.322 5.588 6.222 379,100 +0.61(+10.85%)
Feb 04, 2020 4.854 5.997 4.829 5.613 420,758 +0.80(+16.64%)
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.