Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coterra Energy Inc (NY: CTRA )

28.08 -0.41 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 03, 2021 11.13 11.13 11.13 0 +0.34(+3.17%)
Feb 02, 2021 10.13 11.18 10.13 10.78 124,520 +1.08(+11.18%)
Feb 01, 2021 9.550 10.15 9.224 9.700 83,958 +0.24(+2.56%)
Jan 29, 2021 10.02 10.14 9.208 9.458 85,248 -0.55(-5.50%)
Jan 28, 2021 9.783 10.43 9.458 10.01 100,489 +0.38(+3.99%)
Jan 27, 2021 9.917 10.66 9.358 9.625 146,230 -0.53(-5.25%)
Jan 26, 2021 10.83 10.84 10.05 10.16 65,543 -0.42(-3.94%)
Jan 25, 2021 10.99 11.04 10.21 10.58 144,355 -0.41(-3.72%)
Jan 22, 2021 11.52 11.61 10.96 10.98 113,185 -0.57(-4.91%)
Jan 21, 2021 11.60 11.86 10.96 11.55 218,183 -0.14(-1.21%)
Jan 20, 2021 11.88 11.97 11.41 11.69 117,892 -0.18(-1.48%)
Jan 19, 2021 11.84 11.98 11.59 11.87 110,378 +0.18(+1.50%)
Jan 15, 2021 11.50 11.94 11.37 11.69 149,994 -0.07(-0.57%)
Jan 14, 2021 11.52 11.88 11.26 11.76 234,144 +0.39(+3.45%)
Jan 13, 2021 11.55 11.67 11.07 11.37 94,205 -0.17(-1.45%)
Jan 12, 2021 11.18 11.68 10.93 11.53 175,142 +0.33(+2.98%)
Jan 11, 2021 10.07 11.46 9.967 11.20 178,456 +1.01(+9.90%)
Jan 08, 2021 10.01 10.38 9.741 10.19 259,942 +0.23(+2.35%)
Jan 07, 2021 9.808 10.02 9.633 9.958 85,674 +0.28(+2.84%)
Jan 06, 2021 9.216 9.917 8.949 9.683 158,874 +0.70(+7.80%)
Jan 05, 2021 9.216 9.658 8.774 8.983 141,923 -0.16(-1.73%)
Jan 04, 2021 9.466 9.800 8.857 9.141 140,907 -0.34(-3.61%)
Dec 31, 2020 9.483 9.483 9.483 65,967 -0.17(-1.73%)
Dec 30, 2020 9.450 9.833 9.274 9.650 65,967 +0.24(+2.57%)
Dec 29, 2020 10.28 10.37 9.233 9.408 114,442 -0.86(-8.37%)
Dec 28, 2020 10.35 10.68 9.808 10.27 178,066 -0.07(-0.65%)
Dec 24, 2020 10.56 10.80 10.22 10.33 52,995 -0.27(-2.52%)
Dec 23, 2020 10.43 11.01 10.28 10.60 138,294 +0.21(+2.01%)
Dec 22, 2020 10.77 10.82 10.14 10.39 103,815 -0.26(-2.43%)
Dec 21, 2020 10.80 10.98 10.15 10.65 180,778 -0.18(-1.62%)
Dec 18, 2020 11.30 11.48 10.60 10.83 250,350 -0.43(-3.85%)
Dec 17, 2020 10.64 11.77 10.23 11.26 264,547 +0.68(+6.38%)
Dec 16, 2020 10.71 11.05 10.18 10.58 180,575 -0.09(-0.86%)
Dec 15, 2020 11.09 11.09 10.14 10.68 183,806 -0.25(-2.29%)
Dec 14, 2020 11.23 11.72 10.46 10.93 171,024 -0.33(-2.96%)
Dec 11, 2020 11.58 11.94 11.03 11.26 203,829 -0.23(-1.96%)
Dec 10, 2020 10.55 11.85 10.14 11.48 397,845 +0.97(+9.20%)
Dec 09, 2020 8.799 10.58 8.799 10.52 455,096 +1.72(+19.53%)
Dec 08, 2020 7.498 9.500 7.498 8.799 577,921 +1.30(+17.35%)
Dec 07, 2020 6.339 7.590 6.297 7.498 344,222 +1.16(+18.29%)
Dec 04, 2020 6.163 6.689 6.163 6.339 214,979 +0.26(+4.25%)
Dec 03, 2020 5.997 6.130 5.830 6.080 291,613 +0.11(+1.82%)
Dec 02, 2020 6.147 6.163 5.822 5.972 139,807 -0.09(-1.51%)
Dec 01, 2020 6.280 6.555 6.063 6.063 61,835 -0.11(-1.76%)
Nov 30, 2020 6.555 6.647 6.172 6.172 103,708 -0.49(-7.38%)
Nov 27, 2020 6.480 6.872 6.439 6.664 97,478 +0.17(+2.57%)
Nov 25, 2020 6.397 6.681 6.222 6.497 131,290 +0.08(+1.30%)
Nov 24, 2020 6.030 6.831 6.030 6.414 155,956 +0.46(+7.70%)
Nov 23, 2020 5.822 6.255 5.805 5.955 110,691 -0.06(-0.97%)
Nov 20, 2020 6.255 6.293 6.013 6.013 111,986 -0.28(-4.38%)
Nov 19, 2020 6.464 6.530 6.197 6.289 121,237 -0.18(-2.71%)
Nov 18, 2020 6.797 7.239 6.439 6.464 175,651 -0.29(-4.32%)
Nov 17, 2020 6.881 6.964 6.697 6.756 129,151 -0.13(-1.82%)
Nov 16, 2020 7.023 7.189 6.881 6.881 111,164 -0.05(-0.72%)
Nov 13, 2020 6.789 7.264 6.764 6.931 81,891 +0.23(+3.49%)
Nov 12, 2020 6.998 6.998 6.672 6.697 54,423 -0.23(-3.37%)
Nov 11, 2020 6.939 7.173 6.747 6.931 79,801 -0.01(-0.12%)
Nov 10, 2020 6.631 6.964 6.505 6.939 76,323 +0.28(+4.26%)
Nov 09, 2020 6.931 6.972 6.272 6.656 111,477 +0.38(+5.98%)
Nov 06, 2020 6.047 6.464 5.888 6.280 66,664 +0.23(+3.72%)
Nov 05, 2020 5.546 6.163 5.546 6.055 56,756 +0.52(+9.34%)
Nov 04, 2020 6.272 6.280 5.471 5.538 70,253 -0.79(-12.52%)
Nov 03, 2020 5.838 6.339 5.696 6.330 45,768 +0.54(+9.37%)
Nov 02, 2020 5.438 5.805 5.354 5.788 54,228 +0.41(+7.60%)
Oct 30, 2020 5.671 5.692 5.313 5.380 90,404 -0.33(-5.84%)
Oct 29, 2020 6.239 6.280 5.605 5.713 230,030 -0.53(-8.42%)
Oct 28, 2020 6.622 6.672 6.222 6.239 183,465 -0.39(-5.91%)
Oct 27, 2020 6.706 7.006 6.606 6.631 46,594 -0.08(-1.12%)
Oct 26, 2020 6.789 6.909 6.664 6.706 83,564 -0.28(-4.06%)
Oct 23, 2020 6.881 7.148 6.881 6.989 96,758 +0.21(+3.07%)
Oct 22, 2020 6.355 6.906 6.355 6.781 87,006 +0.40(+6.27%)
Oct 21, 2020 6.264 6.555 6.264 6.380 38,598 +0.06(+0.92%)
Oct 20, 2020 6.264 6.480 6.180 6.322 60,423 +0.21(+3.41%)
Oct 19, 2020 6.130 6.397 6.063 6.113 79,974 -0.02(-0.27%)
Oct 16, 2020 6.113 6.255 6.097 6.130 48,319 -0.02(-0.27%)
Oct 15, 2020 6.439 6.601 6.138 6.147 127,910 -0.37(-5.63%)
Oct 14, 2020 6.405 6.722 6.405 6.514 50,956 +0.16(+2.49%)
Oct 13, 2020 6.672 6.756 6.330 6.355 65,486 -0.32(-4.75%)
Oct 12, 2020 6.714 6.821 6.472 6.672 44,850 -0.05(-0.74%)
Oct 09, 2020 7.248 7.348 6.664 6.722 69,062 -0.54(-7.46%)
Oct 08, 2020 6.872 7.465 6.735 7.264 110,085 +0.43(+6.22%)
Oct 07, 2020 6.555 6.964 6.414 6.839 136,255 +0.26(+3.93%)
Oct 06, 2020 6.505 6.839 6.255 6.581 122,192 +0.07(+1.02%)
Oct 05, 2020 6.622 6.806 6.264 6.514 133,207 -0.09(-1.39%)
Oct 02, 2020 5.988 6.654 5.988 6.606 132,728 +0.42(+6.74%)
Oct 01, 2020 6.088 6.230 5.943 6.189 112,010 +0.08(+1.37%)
Sep 30, 2020 5.955 6.330 5.955 6.105 126,852 -0.01(-0.14%)
Sep 29, 2020 6.764 6.789 5.847 6.113 244,399 -0.71(-10.39%)
Sep 28, 2020 6.864 7.089 6.756 6.822 195,074 -0.08(-1.09%)
Sep 25, 2020 6.656 7.399 6.622 6.897 205,747 +0.28(+4.29%)
Sep 24, 2020 7.348 7.423 6.272 6.614 398,558 -0.98(-12.86%)
Sep 23, 2020 7.423 8.557 7.264 7.590 834,751 +0.37(+5.08%)
Sep 22, 2020 6.572 7.640 6.572 7.223 495,761 +0.74(+11.45%)
Sep 21, 2020 6.447 6.822 5.922 6.480 477,941 -0.31(-4.55%)
Sep 18, 2020 4.979 6.964 4.972 6.789 990,250 +1.78(+35.67%)
Sep 17, 2020 4.862 5.972 4.814 5.004 597,288 -0.01(-0.17%)
Sep 16, 2020 4.545 5.480 4.545 5.013 392,216 +0.53(+11.92%)
Sep 15, 2020 3.920 5.038 3.920 4.479 382,534 +0.57(+14.50%)
Sep 14, 2020 3.603 4.003 3.545 3.912 218,657 +0.34(+9.58%)
Sep 11, 2020 3.445 3.636 3.445 3.570 59,949 +0.13(+3.88%)
Sep 10, 2020 3.353 3.670 3.303 3.436 130,914 +0.10(+3.00%)
Sep 09, 2020 3.294 3.361 3.278 3.336 48,006 +0.02(+0.50%)
Sep 08, 2020 3.269 3.578 3.269 3.319 104,184 -0.05(-1.49%)
Sep 04, 2020 3.545 3.570 3.278 3.369 104,192 -0.16(-4.49%)
Sep 03, 2020 3.420 3.591 3.420 3.528 73,924 +0.09(+2.67%)
Sep 02, 2020 3.520 3.520 3.353 3.436 59,773 -0.05(-1.44%)
Sep 01, 2020 3.344 3.695 3.336 3.486 72,745 +0.03(+0.97%)
Aug 31, 2020 3.611 3.611 3.286 3.453 93,080 -0.16(-4.39%)
Aug 28, 2020 3.244 3.703 3.244 3.611 106,590 +0.41(+12.76%)
Aug 27, 2020 3.278 3.417 3.194 3.203 85,344 -0.11(-3.27%)
Aug 26, 2020 3.611 3.690 3.228 3.311 90,357 -0.29(-8.10%)
Aug 25, 2020 3.845 3.845 3.553 3.603 66,879 -0.17(-4.42%)
Aug 24, 2020 3.736 3.837 3.674 3.770 42,288 +0.03(+0.67%)
Aug 21, 2020 3.903 3.924 3.595 3.745 147,356 -0.17(-4.26%)
Aug 20, 2020 3.795 4.045 3.761 3.912 82,230 +0.08(+1.96%)
Aug 19, 2020 3.962 4.145 3.812 3.837 117,617 -0.13(-3.16%)
Aug 18, 2020 3.720 4.037 3.720 3.962 91,724 +0.20(+5.32%)
Aug 17, 2020 3.878 3.878 3.599 3.761 194,420 -0.15(-3.84%)
Aug 14, 2020 3.753 4.112 3.695 3.912 131,170 +0.14(+3.76%)
Aug 13, 2020 3.862 3.970 3.645 3.770 117,748 -0.16(-4.03%)
Aug 12, 2020 3.928 4.070 3.728 3.928 103,671 -0.01(-0.21%)
Aug 11, 2020 3.812 4.153 3.812 3.937 299,280 +0.14(+3.74%)
Aug 10, 2020 3.436 3.937 3.391 3.795 249,990 +0.46(+13.75%)
Aug 07, 2020 2.927 3.536 2.902 3.336 297,710 +0.33(+11.11%)
Aug 06, 2020 3.086 3.228 2.969 3.003 167,382 -0.13(-4.00%)
Aug 05, 2020 3.553 3.611 3.094 3.128 192,762 -0.32(-9.20%)
Aug 04, 2020 3.411 3.611 3.311 3.445 142,348 +0.00(+0.00%)
Aug 03, 2020 3.353 3.545 3.311 3.445 87,578 +0.13(+4.03%)
Jul 31, 2020 3.636 3.903 3.211 3.311 158,507 -0.35(-9.57%)
Jul 30, 2020 3.586 4.170 3.453 3.661 341,174 +0.11(+3.05%)
Jul 29, 2020 2.969 3.570 2.969 3.553 198,593 +0.53(+17.68%)
Jul 28, 2020 2.894 3.036 2.894 3.019 90,636 +0.13(+4.32%)
Jul 27, 2020 3.044 3.135 2.869 2.894 137,579 -0.19(-6.22%)
Jul 24, 2020 2.669 3.144 2.669 3.086 146,517 +0.37(+13.50%)
Jul 23, 2020 2.586 3.019 2.586 2.719 192,441 +0.12(+4.49%)
Jul 22, 2020 2.719 2.736 2.569 2.602 177,023 -0.14(-5.17%)
Jul 21, 2020 2.802 2.961 2.719 2.744 110,680 -0.04(-1.50%)
Jul 20, 2020 2.836 2.877 2.786 2.786 51,459 -0.08(-2.62%)
Jul 17, 2020 2.836 2.952 2.827 2.861 78,294 +0.00(+0.00%)
Jul 16, 2020 2.819 2.936 2.811 2.861 103,510 +0.03(+0.88%)
Jul 15, 2020 2.902 2.932 2.719 2.836 131,915 +0.08(+2.72%)
Jul 14, 2020 2.769 2.852 2.752 2.761 101,122 +0.00(+0.00%)
Jul 13, 2020 3.053 3.244 2.744 2.761 256,227 -0.29(-9.56%)
Jul 10, 2020 3.103 3.120 2.919 3.053 298,070 -0.09(-2.92%)
Jul 09, 2020 3.111 3.336 3.103 3.144 332,675 +0.00(+0.00%)
Jul 08, 2020 3.203 3.319 3.111 3.144 210,326 -0.06(-1.82%)
Jul 07, 2020 3.144 3.328 2.994 3.203 777,463 +0.02(+0.52%)
Jul 06, 2020 2.777 3.203 2.777 3.186 237,805 +0.47(+17.18%)
Jul 02, 2020 2.719 2.769 2.636 2.719 293,514 +0.08(+3.16%)
Jul 01, 2020 2.569 2.727 2.519 2.636 235,079 +0.10(+3.95%)
Jun 30, 2020 2.477 2.631 2.394 2.535 150,033 +0.06(+2.36%)
Jun 29, 2020 2.510 2.761 2.444 2.477 308,091 +0.03(+1.37%)
Jun 26, 2020 2.510 2.552 2.319 2.444 2,472,928 -0.08(-3.30%)
Jun 25, 2020 2.669 2.719 2.502 2.527 532,483 -0.19(-7.05%)
Jun 24, 2020 3.186 3.186 2.661 2.719 658,815 -0.55(-16.84%)
Jun 23, 2020 3.369 3.420 3.211 3.269 466,206 -0.05(-1.51%)
Jun 22, 2020 3.369 3.495 3.319 3.319 357,203 -0.14(-4.10%)
Jun 19, 2020 3.269 3.570 3.086 3.461 1,000,322 +0.13(+4.01%)
Jun 18, 2020 3.311 3.436 3.269 3.328 345,269 -0.07(-1.97%)
Jun 17, 2020 3.620 3.636 3.243 3.395 576,499 -0.21(-5.79%)
Jun 16, 2020 3.461 3.728 3.378 3.603 344,338 +0.35(+10.77%)
Jun 15, 2020 2.994 3.378 2.944 3.253 496,567 +0.11(+3.45%)
Jun 12, 2020 3.436 3.503 2.877 3.144 607,051 -0.10(-3.08%)
Jun 11, 2020 3.344 3.720 3.236 3.244 402,729 -0.43(-11.79%)
Jun 10, 2020 4.562 4.562 3.636 3.678 489,611 -0.92(-19.96%)
Jun 09, 2020 4.495 4.821 3.920 4.596 679,554 -0.23(-4.67%)
Jun 08, 2020 4.946 5.480 4.637 4.821 817,712 +0.23(+5.09%)
Jun 05, 2020 3.812 4.621 3.528 4.587 919,989 +0.97(+26.73%)
Jun 04, 2020 3.336 3.870 3.336 3.620 442,229 +0.35(+10.71%)
Jun 03, 2020 3.211 3.495 3.161 3.269 367,766 +0.11(+3.43%)
Jun 02, 2020 3.153 3.261 3.044 3.161 238,710 +0.08(+2.43%)
Jun 01, 2020 3.169 3.411 3.061 3.086 164,381 -0.12(-3.65%)
May 29, 2020 3.711 3.870 3.103 3.203 597,579 -0.50(-13.51%)
May 28, 2020 3.561 4.137 3.378 3.703 428,257 +0.14(+3.98%)
May 27, 2020 3.153 3.611 3.069 3.561 295,034 +0.50(+16.35%)
May 26, 2020 2.794 3.103 2.794 3.061 270,519 +0.27(+9.55%)
May 22, 2020 2.586 2.844 2.435 2.794 315,455 +0.23(+9.12%)
May 21, 2020 2.661 2.677 2.510 2.560 204,925 -0.07(-2.54%)
May 20, 2020 2.535 2.748 2.532 2.627 236,073 +0.08(+2.94%)
May 19, 2020 2.669 2.736 2.535 2.552 208,908 -0.18(-6.42%)
May 18, 2020 2.494 2.752 2.460 2.727 259,854 +0.31(+12.76%)
May 15, 2020 2.594 2.594 2.339 2.419 153,351 -0.10(-3.97%)
May 14, 2020 2.460 2.535 2.285 2.519 213,536 +0.13(+5.23%)
May 13, 2020 2.744 2.752 2.277 2.394 240,318 -0.27(-10.03%)
May 12, 2020 3.161 3.253 2.615 2.661 353,935 -0.52(-16.27%)
May 11, 2020 2.861 3.353 2.858 3.178 351,945 +0.38(+13.39%)
May 08, 2020 2.594 2.836 2.535 2.802 339,555 +0.34(+13.90%)
May 07, 2020 2.302 2.477 2.302 2.460 173,510 +0.18(+8.06%)
May 06, 2020 2.435 2.836 2.231 2.277 184,085 -0.10(-4.21%)
May 05, 2020 2.686 2.894 2.360 2.377 254,256 -0.17(-6.56%)
May 04, 2020 2.802 2.940 2.527 2.544 161,857 -0.19(-7.01%)
May 01, 2020 3.078 3.169 2.636 2.736 161,145 -0.45(-14.14%)
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%)
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.