Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coterra Energy Inc (NY: CTRA )

23.66 +0.09 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2020 9.112 9.112 9.112 68,653 -0.16(-1.73%)
Dec 30, 2020 9.080 9.449 8.912 9.272 68,653 +0.23(+2.57%)
Dec 29, 2020 9.873 9.961 8.872 9.040 119,102 -0.83(-8.37%)
Dec 28, 2020 9.945 10.27 9.424 9.865 185,316 -0.06(-0.65%)
Dec 24, 2020 10.15 10.38 9.817 9.929 55,153 -0.26(-2.52%)
Dec 23, 2020 10.03 10.58 9.873 10.19 143,925 +0.20(+2.01%)
Dec 22, 2020 10.35 10.39 9.745 9.985 108,041 -0.25(-2.43%)
Dec 21, 2020 10.38 10.55 9.753 10.23 188,139 -0.17(-1.62%)
Dec 18, 2020 10.86 11.04 10.19 10.40 260,543 -0.42(-3.85%)
Dec 17, 2020 10.23 11.31 9.825 10.82 275,318 +0.65(+6.38%)
Dec 16, 2020 10.29 10.62 9.785 10.17 187,928 -0.09(-0.86%)
Dec 15, 2020 10.66 10.66 9.745 10.26 191,289 -0.24(-2.29%)
Dec 14, 2020 10.79 11.26 10.05 10.50 177,988 -0.32(-2.96%)
Dec 11, 2020 11.12 11.48 10.60 10.82 212,128 -0.22(-1.96%)
Dec 10, 2020 10.14 11.39 9.745 11.04 414,044 +0.93(+9.20%)
Dec 09, 2020 8.455 10.17 8.455 10.11 473,626 +1.65(+19.53%)
Dec 08, 2020 7.205 9.128 7.205 8.455 601,452 +1.25(+17.35%)
Dec 07, 2020 6.091 7.293 6.051 7.205 358,237 +1.11(+18.29%)
Dec 04, 2020 5.922 6.427 5.922 6.091 223,732 +0.25(+4.25%)
Dec 03, 2020 5.762 5.890 5.602 5.842 303,486 +0.10(+1.82%)
Dec 02, 2020 5.906 5.922 5.594 5.738 145,500 -0.09(-1.51%)
Dec 01, 2020 6.035 6.299 5.826 5.826 64,353 -0.10(-1.76%)
Nov 30, 2020 6.299 6.387 5.930 5.930 107,930 -0.47(-7.38%)
Nov 27, 2020 6.227 6.604 6.187 6.403 101,447 +0.16(+2.57%)
Nov 25, 2020 6.147 6.419 5.978 6.243 136,635 +0.08(+1.30%)
Nov 24, 2020 5.794 6.563 5.794 6.163 162,306 +0.44(+7.70%)
Nov 23, 2020 5.594 6.011 5.578 5.722 115,198 -0.06(-0.97%)
Nov 20, 2020 6.011 6.047 5.778 5.778 116,545 -0.26(-4.38%)
Nov 19, 2020 6.211 6.275 5.954 6.043 126,173 -0.17(-2.71%)
Nov 18, 2020 6.531 6.956 6.187 6.211 182,803 -0.28(-4.32%)
Nov 17, 2020 6.612 6.692 6.435 6.491 134,409 -0.12(-1.82%)
Nov 16, 2020 6.748 6.908 6.612 6.612 115,691 -0.05(-0.72%)
Nov 13, 2020 6.523 6.980 6.499 6.660 85,225 +0.22(+3.49%)
Nov 12, 2020 6.724 6.724 6.411 6.435 56,639 -0.22(-3.37%)
Nov 11, 2020 6.668 6.892 6.483 6.660 83,050 -0.01(-0.12%)
Nov 10, 2020 6.371 6.692 6.251 6.668 79,430 +0.35(+5.58%)
Nov 09, 2020 6.576 6.616 5.951 6.315 117,488 +0.36(+5.98%)
Nov 06, 2020 5.737 6.133 5.587 5.959 70,258 +0.21(+3.72%)
Nov 05, 2020 5.263 5.848 5.263 5.745 59,817 +0.49(+9.34%)
Nov 04, 2020 5.951 5.959 5.191 5.255 74,042 -0.75(-12.52%)
Nov 03, 2020 5.540 6.014 5.405 6.006 48,235 +0.51(+9.37%)
Nov 02, 2020 5.160 5.508 5.081 5.492 57,152 +0.39(+7.60%)
Oct 30, 2020 5.381 5.401 5.041 5.104 95,279 -0.32(-5.84%)
Oct 29, 2020 5.919 5.959 5.318 5.421 242,434 -0.50(-8.42%)
Oct 28, 2020 6.283 6.331 5.904 5.919 193,358 -0.37(-5.91%)
Oct 27, 2020 6.363 6.647 6.268 6.291 49,106 -0.07(-1.12%)
Oct 26, 2020 6.442 6.556 6.323 6.363 88,069 -0.27(-4.06%)
Oct 23, 2020 6.529 6.782 6.529 6.632 101,976 +0.20(+3.08%)
Oct 22, 2020 6.030 6.552 6.030 6.434 91,697 +0.38(+6.27%)
Oct 21, 2020 5.943 6.220 5.943 6.054 40,679 +0.06(+0.92%)
Oct 20, 2020 5.943 6.149 5.864 5.998 63,681 +0.20(+3.41%)
Oct 19, 2020 5.816 6.070 5.753 5.801 84,286 -0.02(-0.27%)
Oct 16, 2020 5.801 5.935 5.785 5.816 50,925 -0.02(-0.27%)
Oct 15, 2020 6.109 6.263 5.824 5.832 134,807 -0.35(-5.63%)
Oct 14, 2020 6.078 6.378 6.078 6.181 53,703 +0.15(+2.49%)
Oct 13, 2020 6.331 6.410 6.006 6.030 69,017 -0.30(-4.75%)
Oct 12, 2020 6.370 6.472 6.141 6.331 47,269 -0.05(-0.74%)
Oct 09, 2020 6.877 6.972 6.323 6.378 72,786 -0.51(-7.46%)
Oct 08, 2020 6.521 7.083 6.390 6.893 116,021 +0.40(+6.22%)
Oct 07, 2020 6.220 6.608 6.086 6.489 143,602 +0.25(+3.93%)
Oct 06, 2020 6.173 6.489 5.935 6.244 128,780 +0.06(+1.02%)
Oct 05, 2020 6.283 6.457 5.943 6.181 140,390 -0.09(-1.39%)
Oct 02, 2020 5.682 6.314 5.682 6.268 139,885 +0.40(+6.74%)
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.