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

Coterra Energy Inc (NY: CTRA )

27.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2021 16.73 16.82 16.29 16.34 5,852,280 -0.47(-2.81%)
Dec 30, 2021 17.26 17.36 16.74 16.82 5,922,496 -0.40(-2.30%)
Dec 29, 2021 17.17 17.45 16.99 17.21 5,077,565 +0.04(+0.25%)
Dec 28, 2021 17.10 17.31 16.96 17.17 4,628,857 +0.04(+0.25%)
Dec 27, 2021 16.76 17.16 16.57 17.12 4,052,388 +0.45(+2.68%)
Dec 23, 2021 16.80 17.00 16.61 16.68 6,756,512 -0.31(-1.82%)
Dec 22, 2021 16.99 17.12 16.77 16.99 7,050,612 +0.09(+0.56%)
Dec 21, 2021 16.81 17.00 16.63 16.89 9,603,811 +0.19(+1.13%)
Dec 20, 2021 16.61 16.76 16.24 16.70 7,976,187 -0.21(-1.22%)
Dec 17, 2021 17.22 17.28 16.73 16.91 19,726,730 -0.36(-2.09%)
Dec 16, 2021 17.61 18.01 17.25 17.27 7,711,055 -0.25(-1.42%)
Dec 15, 2021 17.26 17.63 16.99 17.52 9,293,857 +0.24(+1.39%)
Dec 14, 2021 17.49 17.71 17.23 17.28 8,880,912 -0.32(-1.81%)
Dec 13, 2021 17.93 18.14 17.52 17.60 8,664,858 -0.39(-2.15%)
Dec 10, 2021 18.02 18.23 17.49 17.99 8,793,885 +0.08(+0.43%)
Dec 09, 2021 17.57 17.99 17.49 17.91 10,355,988 +0.06(+0.34%)
Dec 08, 2021 17.46 17.98 17.32 17.85 9,151,160 +0.54(+3.13%)
Dec 07, 2021 17.20 17.50 17.03 17.31 8,708,103 +0.41(+2.44%)
Dec 06, 2021 17.44 17.55 16.42 16.89 13,835,500 -0.50(-2.87%)
Dec 03, 2021 17.38 17.65 16.97 17.39 8,078,429 -0.01(-0.05%)
Dec 02, 2021 16.99 17.59 16.79 17.40 8,405,041 +0.42(+2.48%)
Dec 01, 2021 17.57 17.74 16.93 16.98 13,344,424 -0.29(-1.69%)
Nov 30, 2021 17.72 18.02 17.09 17.27 28,092,034 -0.65(-3.65%)
Nov 29, 2021 18.26 18.44 17.88 17.92 10,959,487 -0.14(-0.76%)
Nov 26, 2021 17.41 18.13 17.37 18.06 8,338,180 -0.08(-0.43%)
Nov 24, 2021 17.98 18.18 17.83 18.14 5,283,470 +0.08(+0.43%)
Nov 23, 2021 18.20 18.48 18.01 18.06 7,274,029 +0.03(+0.19%)
Nov 22, 2021 17.31 18.43 17.31 18.03 13,481,627 +0.83(+4.85%)
Nov 19, 2021 17.56 17.71 17.06 17.19 11,155,709 -0.67(-3.76%)
Nov 18, 2021 17.85 17.87 17.79 17.86 6,783,800 +0.14(+0.78%)
Nov 17, 2021 17.79 18.25 17.57 17.73 8,093,249 -0.32(-1.76%)
Nov 16, 2021 18.08 18.26 17.66 18.05 7,784,091 +0.14(+0.77%)
Nov 15, 2021 17.74 18.03 17.56 17.91 7,556,005 +0.19(+1.07%)
Nov 12, 2021 17.90 18.11 17.60 17.72 7,868,559 +0.04(+0.24%)
Nov 11, 2021 17.18 17.73 17.12 17.68 8,799,414 +0.49(+2.86%)
Nov 10, 2021 17.94 17.18 8,762,604 -0.92(-5.10%)
Nov 09, 2021 18.31 18.43 17.72 18.11 7,039,639 -0.25(-1.38%)
Nov 08, 2021 18.29 18.65 18.24 18.36 6,929,840 +0.07(+0.37%)
Nov 05, 2021 18.75 18.75 18.21 18.29 7,888,790 -0.14(-0.78%)
Nov 04, 2021 19.00 19.04 18.23 18.44 8,382,019 -0.29(-1.54%)
Nov 03, 2021 17.96 19.25 17.48 18.73 12,719,281 +0.54(+2.98%)
Nov 02, 2021 18.19 18.51 18.07 18.18 11,176,830 -0.12(-0.65%)
Nov 01, 2021 18.24 18.57 18.25 18.30 11,513,813 +0.23(+1.27%)
Oct 29, 2021 18.47 18.53 17.98 18.07 10,175,794 -0.47(-2.56%)
Oct 28, 2021 18.61 18.71 18.08 18.55 6,780,636 -0.20(-1.04%)
Oct 27, 2021 18.85 19.26 18.62 18.74 10,300,723 -0.31(-1.60%)
Oct 26, 2021 19.13 19.05 7,694,268 -0.08(-0.40%)
Oct 25, 2021 18.28 19.15 18.25 19.13 10,819,270 +1.08(+5.97%)
Oct 22, 2021 18.12 18.29 17.64 18.05 7,585,951 +0.43(+2.45%)
Oct 21, 2021 17.99 18.10 17.42 17.62 10,300,649 -0.53(-2.94%)
Oct 20, 2021 17.62 18.18 17.51 18.15 11,772,355 +0.47(+2.64%)
Oct 19, 2021 17.34 17.71 17.12 17.68 8,747,685 +0.39(+2.25%)
Oct 18, 2021 17.67 18.00 17.18 17.29 12,185,354 +0.05(+0.30%)
Oct 15, 2021 17.89 17.89 17.14 17.24 11,731,512 -0.35(-1.98%)
Oct 14, 2021 17.96 17.96 17.52 17.59 9,531,078 -0.13(-0.72%)
Oct 13, 2021 17.66 17.88 17.52 17.72 12,543,039 -0.04(-0.24%)
Oct 12, 2021 17.85 17.94 17.43 17.76 11,764,441 -0.06(-0.33%)
Oct 11, 2021 18.79 18.79 17.76 17.82 11,261,291 -0.62(-3.37%)
Oct 08, 2021 18.48 18.87 18.22 18.44 10,940,451 +0.22(+1.18%)
Oct 07, 2021 18.26 18.51 18.13 18.22 15,190,147 -0.05(-0.27%)
Oct 06, 2021 18.41 18.75 17.81 18.27 19,926,736 -0.48(-2.56%)
Oct 05, 2021 19.13 19.52 18.41 18.75 22,843,754 -0.10(-0.53%)
Oct 04, 2021 18.78 19.57 18.53 18.85 113,926,920 +7.81(+70.69%)
Feb 03, 2021 11.05 11.05 11.05 0 +0.34(+3.17%)
Feb 02, 2021 10.05 11.10 10.05 10.71 125,430 +1.08(+11.18%)
Feb 01, 2021 9.480 10.08 9.157 9.629 84,571 +0.24(+2.56%)
Jan 29, 2021 9.944 10.07 9.141 9.389 85,871 -0.55(-5.50%)
Jan 28, 2021 9.712 10.36 9.389 9.936 101,223 +0.38(+3.99%)
Jan 27, 2021 9.845 10.58 9.290 9.555 147,298 -0.53(-5.25%)
Jan 26, 2021 10.75 10.76 9.977 10.08 66,021 -0.41(-3.94%)
Jan 25, 2021 10.91 10.96 10.13 10.50 145,410 -0.41(-3.72%)
Jan 22, 2021 11.43 11.53 10.88 10.90 114,012 -0.56(-4.91%)
Jan 21, 2021 11.52 11.77 10.88 11.47 219,777 -0.14(-1.21%)
Jan 20, 2021 11.80 11.88 11.33 11.61 118,753 -0.17(-1.48%)
Jan 19, 2021 11.76 11.90 11.51 11.78 111,184 +0.17(+1.50%)
Jan 15, 2021 11.42 11.85 11.29 11.61 151,090 -0.07(-0.57%)
Jan 14, 2021 11.43 11.80 11.18 11.67 235,855 +0.39(+3.45%)
Jan 13, 2021 11.47 11.58 10.99 11.29 94,893 -0.17(-1.45%)
Jan 12, 2021 11.10 11.60 10.85 11.45 176,421 +0.33(+2.98%)
Jan 11, 2021 9.994 11.38 9.894 11.12 179,759 +1.00(+9.90%)
Jan 08, 2021 9.936 10.30 9.671 10.12 261,841 +0.23(+2.35%)
Jan 07, 2021 9.737 9.944 9.563 9.886 86,300 +0.27(+2.84%)
Jan 06, 2021 9.149 9.845 8.884 9.613 160,034 +0.70(+7.80%)
Jan 05, 2021 9.149 9.588 8.710 8.917 142,960 -0.16(-1.73%)
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.