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 (%)
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%)
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.