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

Coterra Energy Inc (NY: CTRA )

28.46 +0.39 (+1.41%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 9, 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 (%)
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%)
Jun 01, 2020 3.170 3.412 3.062 3.087 164,347 -0.12(-3.65%)
May 29, 2020 3.712 3.871 3.103 3.203 597,455 -0.50(-13.51%)
May 28, 2020 3.562 4.138 3.379 3.704 428,168 +0.14(+3.98%)
May 27, 2020 3.153 3.612 3.070 3.562 294,973 +0.50(+16.35%)
May 26, 2020 2.795 3.103 2.795 3.062 270,463 +0.27(+9.55%)
May 22, 2020 2.586 2.845 2.436 2.795 315,390 +0.23(+9.12%)
May 21, 2020 2.661 2.678 2.511 2.561 204,882 -0.07(-2.54%)
May 20, 2020 2.536 2.749 2.532 2.628 236,025 +0.08(+2.94%)
May 19, 2020 2.669 2.736 2.536 2.553 208,865 -0.18(-6.42%)
May 18, 2020 2.494 2.753 2.461 2.728 259,801 +0.31(+12.76%)
May 15, 2020 2.594 2.594 2.340 2.419 153,319 -0.10(-3.97%)
May 14, 2020 2.461 2.536 2.286 2.519 213,492 +0.13(+5.23%)
May 13, 2020 2.745 2.753 2.277 2.394 240,268 -0.27(-10.03%)
May 12, 2020 3.162 3.253 2.615 2.661 353,861 -0.52(-16.27%)
May 11, 2020 2.861 3.353 2.859 3.178 351,873 +0.38(+13.39%)
May 08, 2020 2.594 2.836 2.536 2.803 339,485 +0.34(+13.90%)
May 07, 2020 2.302 2.478 2.302 2.461 173,474 +0.18(+8.06%)
May 06, 2020 2.436 2.836 2.232 2.277 184,047 -0.10(-4.21%)
May 05, 2020 2.686 2.895 2.361 2.377 254,204 -0.17(-6.56%)
May 04, 2020 2.803 2.940 2.528 2.544 161,823 -0.19(-7.01%)
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.