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 3.612 3.612 3.287 3.454 93,061 -0.16(-4.39%)
Aug 28, 2020 3.245 3.704 3.245 3.612 106,568 +0.41(+12.76%)
Aug 27, 2020 3.278 3.417 3.195 3.203 85,326 -0.11(-3.27%)
Aug 26, 2020 3.612 3.690 3.228 3.312 90,338 -0.29(-8.10%)
Aug 25, 2020 3.846 3.846 3.554 3.604 66,866 -0.17(-4.42%)
Aug 24, 2020 3.737 3.837 3.675 3.771 42,279 +0.03(+0.67%)
Aug 21, 2020 3.904 3.925 3.595 3.746 147,326 -0.17(-4.26%)
Aug 20, 2020 3.796 4.046 3.762 3.912 82,213 +0.08(+1.96%)
Aug 19, 2020 3.962 4.146 3.812 3.837 117,593 -0.13(-3.16%)
Aug 18, 2020 3.721 4.038 3.721 3.962 91,705 +0.20(+5.32%)
Aug 17, 2020 3.879 3.879 3.600 3.762 194,380 -0.15(-3.84%)
Aug 14, 2020 3.754 4.113 3.696 3.912 131,143 +0.14(+3.76%)
Aug 13, 2020 3.862 3.971 3.645 3.771 117,724 -0.16(-4.03%)
Aug 12, 2020 3.929 4.071 3.729 3.929 103,649 -0.01(-0.21%)
Aug 11, 2020 3.812 4.154 3.812 3.937 299,218 +0.14(+3.74%)
Aug 10, 2020 3.437 3.937 3.392 3.796 249,938 +0.46(+13.75%)
Aug 07, 2020 2.928 3.537 2.903 3.337 297,649 +0.33(+11.11%)
Aug 06, 2020 3.087 3.228 2.970 3.003 167,347 -0.13(-4.00%)
Aug 05, 2020 3.554 3.612 3.095 3.128 192,722 -0.32(-9.20%)
Aug 04, 2020 3.412 3.612 3.312 3.445 142,318 +0.00(+0.00%)
Aug 03, 2020 3.353 3.545 3.312 3.445 87,560 +0.13(+4.03%)
Jul 31, 2020 3.637 3.904 3.212 3.312 158,474 -0.35(-9.57%)
Jul 30, 2020 3.587 4.171 3.454 3.662 341,103 +0.11(+3.05%)
Jul 29, 2020 2.970 3.570 2.970 3.554 198,552 +0.53(+17.68%)
Jul 28, 2020 2.895 3.037 2.895 3.020 90,618 +0.13(+4.32%)
Jul 27, 2020 3.045 3.136 2.870 2.895 137,551 -0.19(-6.22%)
Jul 24, 2020 2.669 3.145 2.669 3.087 146,486 +0.37(+13.50%)
Jul 23, 2020 2.586 3.020 2.586 2.720 192,401 +0.12(+4.49%)
Jul 22, 2020 2.720 2.736 2.569 2.603 176,986 -0.14(-5.17%)
Jul 21, 2020 2.803 2.961 2.720 2.745 110,657 -0.04(-1.50%)
Jul 20, 2020 2.836 2.878 2.786 2.786 51,449 -0.08(-2.62%)
Jul 17, 2020 2.836 2.953 2.828 2.861 78,278 +0.00(+0.00%)
Jul 16, 2020 2.820 2.936 2.811 2.861 103,489 +0.03(+0.88%)
Jul 15, 2020 2.903 2.932 2.720 2.836 131,888 +0.08(+2.72%)
Jul 14, 2020 2.770 2.853 2.753 2.761 101,101 +0.00(+0.00%)
Jul 13, 2020 3.053 3.245 2.745 2.761 256,174 -0.29(-9.56%)
Jul 10, 2020 3.103 3.120 2.920 3.053 298,008 -0.09(-2.92%)
Jul 09, 2020 3.112 3.337 3.103 3.145 332,606 +0.00(+0.00%)
Jul 08, 2020 3.203 3.320 3.112 3.145 210,283 -0.06(-1.82%)
Jul 07, 2020 3.145 3.328 2.995 3.203 777,302 +0.02(+0.52%)
Jul 06, 2020 2.778 3.203 2.778 3.187 237,756 +0.47(+17.18%)
Jul 02, 2020 2.720 2.770 2.636 2.720 293,453 +0.08(+3.16%)
Jul 01, 2020 2.569 2.728 2.519 2.636 235,031 +0.10(+3.95%)
Jun 30, 2020 2.478 2.632 2.395 2.536 150,002 +0.06(+2.36%)
Jun 29, 2020 2.511 2.761 2.444 2.478 308,027 +0.03(+1.37%)
Jun 26, 2020 2.511 2.553 2.319 2.444 2,472,417 -0.08(-3.30%)
Jun 25, 2020 2.669 2.720 2.503 2.528 532,373 -0.19(-7.05%)
Jun 24, 2020 3.187 3.187 2.661 2.720 658,679 -0.55(-16.84%)
Jun 23, 2020 3.370 3.420 3.212 3.270 466,110 -0.05(-1.51%)
Jun 22, 2020 3.370 3.495 3.320 3.320 357,129 -0.14(-4.10%)
Jun 19, 2020 3.270 3.570 3.087 3.462 1,000,115 +0.13(+4.01%)
Jun 18, 2020 3.312 3.437 3.270 3.328 345,198 -0.07(-1.97%)
Jun 17, 2020 3.620 3.637 3.244 3.395 576,380 -0.21(-5.79%)
Jun 16, 2020 3.462 3.729 3.379 3.604 344,267 +0.35(+10.77%)
Jun 15, 2020 2.995 3.379 2.945 3.253 496,465 +0.11(+3.45%)
Jun 12, 2020 3.437 3.504 2.878 3.145 606,926 -0.10(-3.08%)
Jun 11, 2020 3.345 3.721 3.237 3.245 402,646 -0.43(-11.79%)
Jun 10, 2020 4.563 4.563 3.637 3.679 489,509 -0.92(-19.96%)
Jun 09, 2020 4.496 4.822 3.921 4.596 679,414 -0.23(-4.67%)
Jun 08, 2020 4.947 5.481 4.638 4.822 817,543 +0.23(+5.09%)
Jun 05, 2020 3.812 4.621 3.529 4.588 919,799 +0.97(+26.73%)
Jun 04, 2020 3.337 3.871 3.337 3.620 442,137 +0.35(+10.71%)
Jun 03, 2020 3.212 3.495 3.162 3.270 367,690 +0.11(+3.43%)
Jun 02, 2020 3.153 3.262 3.045 3.162 238,661 +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.