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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Aug 03, 2020 3.328 3.518 3.286 3.419 88,236 +0.13(+4.03%)
Jul 31, 2020 3.609 3.874 3.187 3.286 159,698 -0.35(-9.57%)
Jul 30, 2020 3.560 4.139 3.427 3.634 343,737 +0.11(+3.05%)
Jul 29, 2020 2.947 3.543 2.947 3.526 200,085 +0.53(+17.68%)
Jul 28, 2020 2.873 3.013 2.873 2.997 91,317 +0.12(+4.32%)
Jul 27, 2020 3.022 3.112 2.848 2.873 138,613 -0.19(-6.22%)
Jul 24, 2020 2.649 3.121 2.649 3.063 147,618 +0.36(+13.50%)
Jul 23, 2020 2.566 2.997 2.566 2.699 193,887 +0.12(+4.49%)
Jul 22, 2020 2.699 2.715 2.550 2.583 178,353 -0.14(-5.17%)
Jul 21, 2020 2.781 2.939 2.699 2.724 111,512 -0.04(-1.50%)
Jul 20, 2020 2.815 2.856 2.765 2.765 51,846 -0.07(-2.62%)
Jul 17, 2020 2.815 2.930 2.806 2.839 78,882 +0.00(+0.00%)
Jul 16, 2020 2.798 2.914 2.790 2.839 104,288 +0.02(+0.88%)
Jul 15, 2020 2.881 2.910 2.699 2.815 132,907 +0.07(+2.72%)
Jul 14, 2020 2.748 2.831 2.732 2.740 101,881 +0.00(+0.00%)
Jul 13, 2020 3.030 3.220 2.724 2.740 258,152 -0.29(-9.56%)
Jul 10, 2020 3.079 3.096 2.897 3.030 300,309 -0.09(-2.92%)
Jul 09, 2020 3.088 3.311 3.079 3.121 335,175 +0.00(+0.00%)
Jul 08, 2020 3.179 3.295 3.088 3.121 211,906 -0.06(-1.82%)
Jul 07, 2020 3.121 3.303 2.972 3.179 783,304 +0.02(+0.52%)
Jul 06, 2020 2.757 3.179 2.757 3.162 239,591 +0.46(+17.18%)
Jul 02, 2020 2.699 2.748 2.616 2.699 295,719 +0.08(+3.16%)
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.