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 28, 2020 4.337 4.871 4.337 4.746 171,935 +0.15(+3.27%)
Feb 27, 2020 4.470 4.737 4.178 4.596 184,090 -0.10(-2.13%)
Feb 26, 2020 5.204 5.204 4.629 4.696 231,612 -0.48(-9.19%)
Feb 25, 2020 5.471 5.471 5.054 5.171 181,935 -0.25(-4.62%)
Feb 24, 2020 4.804 5.496 4.671 5.421 236,982 +0.32(+6.21%)
Feb 21, 2020 5.354 5.354 4.937 5.104 155,989 -0.28(-5.26%)
Feb 20, 2020 5.571 5.780 5.371 5.388 182,362 -0.15(-2.71%)
Feb 19, 2020 5.321 5.630 5.304 5.538 138,042 +0.26(+4.90%)
Feb 18, 2020 5.263 5.396 5.179 5.279 118,404 -0.03(-0.47%)
Feb 14, 2020 5.129 5.430 5.029 5.304 167,739 +0.18(+3.58%)
Feb 13, 2020 5.021 5.438 4.954 5.121 156,121 +0.07(+1.32%)
Feb 12, 2020 5.129 5.279 4.904 5.054 260,701 +0.03(+0.50%)
Feb 11, 2020 4.779 5.438 4.672 5.029 343,023 +0.30(+6.35%)
Feb 10, 2020 5.313 5.313 4.258 4.729 617,807 -0.62(-11.54%)
Feb 07, 2020 5.663 5.677 5.213 5.346 253,227 -0.38(-6.56%)
Feb 06, 2020 6.305 6.397 5.688 5.721 283,207 -0.50(-8.04%)
Feb 05, 2020 5.721 6.322 5.588 6.222 379,100 +0.61(+10.85%)
Feb 04, 2020 4.854 5.997 4.829 5.613 420,758 +0.80(+16.64%)
Feb 03, 2020 4.796 4.837 4.554 4.812 182,917 -0.02(-0.35%)
Jan 31, 2020 4.988 5.096 4.754 4.829 240,398 -0.27(-5.24%)
Jan 30, 2020 5.088 5.210 4.946 5.096 167,167 -0.06(-1.13%)
Jan 29, 2020 5.338 5.368 5.038 5.154 247,162 -0.18(-3.29%)
Jan 28, 2020 5.188 5.496 5.138 5.329 119,942 +0.19(+3.73%)
Jan 27, 2020 5.271 5.296 4.971 5.138 277,795 -0.28(-5.23%)
Jan 24, 2020 5.696 5.755 5.263 5.421 267,376 -0.27(-4.69%)
Jan 23, 2020 5.880 5.888 5.555 5.688 193,944 -0.16(-2.71%)
Jan 22, 2020 5.888 5.922 5.734 5.847 223,440 -0.06(-0.99%)
Jan 21, 2020 6.247 6.255 5.888 5.905 204,193 -0.34(-5.47%)
Jan 17, 2020 6.839 6.897 6.163 6.247 269,294 -0.55(-8.10%)
Jan 16, 2020 6.789 6.998 6.739 6.797 177,871 +0.02(+0.25%)
Jan 15, 2020 6.906 7.039 6.639 6.781 150,032 -0.13(-1.93%)
Jan 14, 2020 6.355 7.273 6.355 6.914 251,461 +0.54(+8.51%)
Jan 13, 2020 6.047 6.572 5.811 6.372 313,371 +0.33(+5.52%)
Jan 10, 2020 6.138 6.297 5.847 6.038 201,790 -0.09(-1.50%)
Jan 09, 2020 6.347 6.472 5.980 6.130 324,833 -0.18(-2.91%)
Jan 08, 2020 7.006 7.148 6.297 6.314 343,657 -0.69(-9.88%)
Jan 07, 2020 7.298 7.481 6.914 7.006 251,667 -0.33(-4.55%)
Jan 06, 2020 7.181 7.598 7.089 7.339 292,129 +0.13(+1.73%)
Jan 03, 2020 7.498 7.548 7.173 7.214 231,286 -0.16(-2.15%)
Jan 02, 2020 7.515 7.631 7.198 7.373 357,943 -0.18(-2.32%)
Dec 31, 2019 7.782 7.882 7.498 7.548 346,869 -0.28(-3.52%)
Dec 30, 2019 7.598 7.898 7.544 7.823 331,525 +0.25(+3.30%)
Dec 27, 2019 7.431 7.715 7.404 7.573 291,955 +0.15(+2.02%)
Dec 26, 2019 7.398 7.656 7.256 7.423 320,328 +0.03(+0.45%)
Dec 24, 2019 7.415 7.673 7.323 7.390 315,335 +0.04(+0.57%)
Dec 23, 2019 7.014 7.398 6.672 7.348 468,704 +0.35(+5.01%)
Dec 20, 2019 7.039 7.273 6.864 6.998 757,045 -0.05(-0.71%)
Dec 19, 2019 6.797 7.123 6.796 7.048 488,163 +0.26(+3.81%)
Dec 18, 2019 6.505 7.018 6.439 6.789 530,990 +0.27(+4.09%)
Dec 17, 2019 6.339 6.589 6.197 6.522 659,981 +0.20(+3.17%)
Dec 16, 2019 5.713 6.347 5.713 6.322 586,831 +0.65(+11.47%)
Dec 13, 2019 5.755 5.797 5.480 5.671 323,489 -0.08(-1.45%)
Dec 12, 2019 5.621 5.905 5.496 5.755 309,936 +0.13(+2.37%)
Dec 11, 2019 5.463 5.947 5.463 5.621 607,230 +0.16(+2.90%)
Dec 10, 2019 5.254 5.488 5.138 5.463 353,230 +0.24(+4.63%)
Dec 09, 2019 5.088 5.296 5.029 5.221 327,244 +0.13(+2.62%)
Dec 06, 2019 4.971 5.196 4.971 5.088 337,277 +0.17(+3.39%)
Dec 05, 2019 5.038 5.043 4.754 4.921 436,066 -0.04(-0.84%)
Dec 04, 2019 5.254 5.254 4.896 4.962 491,835 -0.17(-3.25%)
Dec 03, 2019 4.971 5.229 4.912 5.129 480,971 +0.08(+1.65%)
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.