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 (%)
Mar 29, 2019 47.06 49.17 47.06 48.31 129,731 +1.17(+2.48%)
Mar 28, 2019 47.04 47.54 46.78 47.14 75,100 -0.05(-0.11%)
Mar 27, 2019 46.82 47.33 46.64 47.19 81,405 +0.17(+0.35%)
Mar 26, 2019 46.23 47.44 46.00 47.02 88,630 +0.97(+2.10%)
Mar 25, 2019 45.79 46.09 45.21 46.06 74,448 +0.21(+0.45%)
Mar 22, 2019 45.50 46.36 45.50 45.85 55,033 +0.02(+0.05%)
Mar 21, 2019 46.06 46.39 45.56 45.82 110,887 -0.25(-0.54%)
Mar 20, 2019 46.61 46.63 45.88 46.07 248,873 -0.84(-1.80%)
Mar 19, 2019 47.36 48.17 46.84 46.91 172,841 -0.53(-1.11%)
Mar 18, 2019 47.25 47.72 47.25 47.44 92,606 +0.20(+0.42%)
Mar 15, 2019 46.29 47.32 46.26 47.24 234,763 +0.37(+0.78%)
Mar 14, 2019 47.82 48.04 46.71 46.87 111,928 -1.17(-2.43%)
Mar 13, 2019 48.79 48.79 47.61 48.04 61,088 -0.09(-0.19%)
Mar 12, 2019 47.42 48.52 47.42 48.13 64,417 +0.51(+1.07%)
Mar 11, 2019 47.26 48.46 47.02 47.62 69,568 +0.27(+0.56%)
Mar 08, 2019 47.84 48.33 46.71 47.36 107,549 -0.80(-1.66%)
Mar 07, 2019 47.97 48.50 46.61 48.16 89,641 +0.20(+0.42%)
Mar 06, 2019 50.04 50.18 47.70 47.96 81,411 -2.09(-4.17%)
Mar 05, 2019 49.84 50.70 49.58 50.04 87,574 +0.30(+0.60%)
Mar 04, 2019 51.26 51.48 49.74 49.74 73,288 -1.48(-2.88%)
Mar 01, 2019 51.36 51.56 50.64 51.22 65,345 -0.16(-0.31%)
Feb 28, 2019 51.42 51.67 50.48 51.38 50,305 +0.00(+0.00%)
Feb 27, 2019 51.23 51.69 50.88 51.38 75,702 +0.17(+0.33%)
Feb 26, 2019 51.10 51.71 51.03 51.21 143,572 +0.00(+0.00%)
Feb 25, 2019 52.29 52.29 50.09 51.21 79,507 -0.96(-1.84%)
Feb 22, 2019 52.04 52.44 51.25 52.17 50,597 +0.27(+0.51%)
Feb 21, 2019 52.73 52.79 51.74 51.90 68,830 -0.96(-1.81%)
Feb 20, 2019 51.71 53.07 51.52 52.86 109,712 +0.62(+1.18%)
Feb 19, 2019 52.54 53.85 52.02 52.24 90,785 -0.29(-0.56%)
Feb 15, 2019 51.25 52.54 51.11 52.54 58,151 +1.13(+2.21%)
Feb 14, 2019 52.44 52.50 51.36 51.40 61,468 -0.31(-0.60%)
Feb 13, 2019 51.08 52.89 51.01 51.71 86,972 +0.71(+1.39%)
Feb 12, 2019 50.26 51.65 50.26 51.00 65,061 +0.73(+1.44%)
Feb 11, 2019 51.15 51.15 49.10 50.28 80,056 -0.83(-1.62%)
Feb 08, 2019 52.63 52.63 50.50 51.10 91,243 -1.32(-2.51%)
Feb 07, 2019 53.17 53.27 51.86 52.42 32,380 -0.75(-1.41%)
Feb 06, 2019 53.23 53.50 52.96 53.17 51,686 -0.18(-0.34%)
Feb 05, 2019 53.52 53.59 52.98 53.35 62,640 -0.30(-0.56%)
Feb 04, 2019 53.86 53.86 53.39 53.65 48,471 -0.23(-0.42%)
Feb 01, 2019 53.74 54.00 53.55 53.88 57,431 +0.18(+0.34%)
Jan 31, 2019 53.29 53.84 53.29 53.69 65,365 +0.19(+0.36%)
Jan 30, 2019 54.20 54.20 53.24 53.50 30,443 -0.49(-0.91%)
Jan 29, 2019 54.05 54.21 53.75 54.00 72,667 +0.17(+0.31%)
Jan 28, 2019 53.90 54.30 53.43 53.83 114,842 -0.38(-0.69%)
Jan 25, 2019 53.60 54.21 53.11 54.20 107,909 +0.93(+1.74%)
Jan 24, 2019 53.69 53.69 52.13 53.28 109,383 -0.23(-0.44%)
Jan 23, 2019 54.17 54.45 53.51 53.51 109,292 -0.58(-1.08%)
Jan 22, 2019 53.43 54.39 52.88 54.10 138,601 +0.09(+0.17%)
Jan 18, 2019 53.87 54.45 53.55 54.00 91,363 +0.67(+1.25%)
Jan 17, 2019 53.39 53.98 52.99 53.34 91,265 -0.29(-0.54%)
Jan 16, 2019 52.46 53.63 52.46 53.63 106,060 +1.18(+2.26%)
Jan 15, 2019 52.54 52.59 52.33 52.44 54,880 -0.14(-0.27%)
Jan 14, 2019 52.69 53.14 51.80 52.59 42,741 -0.59(-1.11%)
Jan 11, 2019 53.47 53.80 52.50 53.18 69,661 -0.59(-1.10%)
Jan 10, 2019 53.59 54.22 52.76 53.77 102,967 -0.38(-0.69%)
Jan 09, 2019 53.69 54.21 53.02 54.15 103,460 +0.58(+1.09%)
Jan 08, 2019 54.20 54.54 52.91 53.56 55,641 -0.64(-1.18%)
Jan 07, 2019 54.49 54.49 53.67 54.20 60,133 +0.01(+0.02%)
Jan 04, 2019 54.35 54.84 53.58 54.20 86,807 +0.38(+0.71%)
Jan 03, 2019 55.00 55.05 53.77 53.81 20,625 -1.22(-2.21%)
Jan 02, 2019 54.20 55.05 53.54 55.03 67,914 +0.20(+0.37%)
Dec 31, 2018 54.67 55.05 54.09 54.83 73,018 +0.22(+0.40%)
Dec 28, 2018 54.60 55.05 54.53 54.61 95,799 -0.23(-0.41%)
Dec 27, 2018 54.41 55.25 54.24 54.84 55,123 -0.13(-0.23%)
Dec 26, 2018 54.05 54.96 53.96 54.96 47,692 +0.98(+1.81%)
Dec 24, 2018 53.20 54.88 53.20 53.99 47,839 +0.38(+0.72%)
Dec 21, 2018 55.38 55.55 53.60 53.60 608,969 -1.78(-3.21%)
Dec 20, 2018 56.15 57.22 54.94 55.38 533,923 -0.92(-1.63%)
Dec 19, 2018 55.70 57.51 55.65 56.30 559,674 +0.55(+0.99%)
Dec 18, 2018 56.71 56.92 54.84 55.75 437,405 -0.94(-1.66%)
Dec 17, 2018 57.13 57.31 55.85 56.69 422,690 -0.23(-0.40%)
Dec 14, 2018 56.71 57.79 56.56 56.91 138,843 -0.13(-0.22%)
Dec 13, 2018 57.54 57.55 56.67 57.04 169,189 +0.19(+0.34%)
Dec 12, 2018 56.26 57.55 56.26 56.85 270,880 +0.75(+1.34%)
Dec 11, 2018 54.42 56.41 54.33 56.10 220,251 +1.68(+3.08%)
Dec 10, 2018 54.01 54.63 53.89 54.42 235,874 +0.21(+0.38%)
Dec 07, 2018 53.95 54.21 53.49 54.21 112,345 +0.57(+1.06%)
Dec 06, 2018 53.62 53.64 50.68 53.64 311,494 -0.30(-0.56%)
Dec 04, 2018 54.08 55.00 53.62 53.95 101,435 -0.22(-0.40%)
Dec 03, 2018 53.39 55.17 53.28 54.16 130,614 +0.62(+1.15%)
Nov 30, 2018 53.55 53.80 51.83 53.54 145,797 +0.25(+0.47%)
Nov 29, 2018 51.32 53.90 50.77 53.29 107,302 +1.58(+3.06%)
Nov 28, 2018 51.71 52.12 50.69 51.71 157,124 +0.00(+0.00%)
Nov 27, 2018 52.66 52.66 50.89 51.71 143,351 -1.25(-2.36%)
Nov 26, 2018 54.26 54.49 52.56 52.96 61,278 -0.42(-0.78%)
Nov 23, 2018 54.21 54.21 51.92 53.38 63,067 -1.01(-1.86%)
Nov 21, 2018 54.39 54.39 54.39 0 -0.03(-0.06%)
Nov 20, 2018 56.67 56.92 53.84 54.42 127,460 -2.68(-4.69%)
Nov 19, 2018 58.01 59.21 55.37 57.10 92,705 -1.70(-2.89%)
Nov 16, 2018 59.63 59.63 58.48 58.80 75,776 -0.98(-1.63%)
Nov 15, 2018 60.84 61.63 59.63 59.77 120,358 -1.11(-1.82%)
Nov 14, 2018 61.73 62.11 59.63 60.88 30,906 -1.21(-1.95%)
Nov 13, 2018 60.98 62.94 60.88 62.09 14,130 -0.53(-0.84%)
Nov 12, 2018 63.80 63.80 60.48 62.62 9,790 +0.07(+0.11%)
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.