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

Coterra Energy Inc (NY: CTRA )

28.45 +0.38 (+1.35%)
Streaming Delayed Price Updated: 3:12 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 (%)
Jan 31, 2020 4.989 5.097 4.755 4.830 240,348 -0.27(-5.24%)
Jan 30, 2020 5.089 5.212 4.947 5.097 167,133 -0.06(-1.13%)
Jan 29, 2020 5.339 5.369 5.039 5.155 247,111 -0.18(-3.29%)
Jan 28, 2020 5.189 5.497 5.139 5.331 119,917 +0.19(+3.73%)
Jan 27, 2020 5.272 5.297 4.972 5.139 277,737 -0.28(-5.23%)
Jan 24, 2020 5.698 5.756 5.264 5.422 267,320 -0.27(-4.69%)
Jan 23, 2020 5.881 5.889 5.556 5.689 193,904 -0.16(-2.71%)
Jan 22, 2020 5.889 5.923 5.735 5.848 223,393 -0.06(-0.99%)
Jan 21, 2020 6.248 6.257 5.889 5.906 204,151 -0.34(-5.47%)
Jan 17, 2020 6.840 6.899 6.165 6.248 269,238 -0.55(-8.10%)
Jan 16, 2020 6.790 6.999 6.740 6.799 177,834 +0.02(+0.25%)
Jan 15, 2020 6.907 7.041 6.640 6.782 150,001 -0.13(-1.93%)
Jan 14, 2020 6.357 7.274 6.357 6.916 251,409 +0.54(+8.51%)
Jan 13, 2020 6.048 6.574 5.812 6.373 313,307 +0.33(+5.52%)
Jan 10, 2020 6.140 6.298 5.848 6.040 201,749 -0.09(-1.50%)
Jan 09, 2020 6.348 6.473 5.981 6.131 324,765 -0.18(-2.91%)
Jan 08, 2020 7.007 7.149 6.298 6.315 343,586 -0.69(-9.88%)
Jan 07, 2020 7.299 7.483 6.916 7.007 251,615 -0.33(-4.55%)
Jan 06, 2020 7.182 7.600 7.091 7.341 292,068 +0.13(+1.73%)
Jan 03, 2020 7.499 7.550 7.174 7.216 231,238 -0.16(-2.15%)
Jan 02, 2020 7.516 7.633 7.199 7.374 357,869 -0.18(-2.32%)
Dec 31, 2019 7.783 7.883 7.499 7.550 346,797 -0.28(-3.52%)
Dec 30, 2019 7.600 7.900 7.545 7.825 331,457 +0.25(+3.30%)
Dec 27, 2019 7.433 7.716 7.406 7.575 291,895 +0.15(+2.02%)
Dec 26, 2019 7.399 7.658 7.258 7.424 320,262 +0.03(+0.45%)
Dec 24, 2019 7.416 7.675 7.324 7.391 315,270 +0.04(+0.57%)
Dec 23, 2019 7.016 7.399 6.674 7.349 468,607 +0.35(+5.01%)
Dec 20, 2019 7.041 7.274 6.865 6.999 756,889 -0.05(-0.71%)
Dec 19, 2019 6.799 7.124 6.797 7.049 488,062 +0.26(+3.81%)
Dec 18, 2019 6.507 7.020 6.440 6.790 530,881 +0.27(+4.09%)
Dec 17, 2019 6.340 6.590 6.198 6.523 659,844 +0.20(+3.17%)
Dec 16, 2019 5.714 6.348 5.714 6.323 586,710 +0.65(+11.47%)
Dec 13, 2019 5.756 5.798 5.481 5.673 323,422 -0.08(-1.45%)
Dec 12, 2019 5.623 5.906 5.497 5.756 309,872 +0.13(+2.37%)
Dec 11, 2019 5.464 5.948 5.464 5.623 607,104 +0.16(+2.90%)
Dec 10, 2019 5.255 5.489 5.139 5.464 353,157 +0.24(+4.63%)
Dec 09, 2019 5.089 5.297 5.030 5.222 327,176 +0.13(+2.62%)
Dec 06, 2019 4.972 5.197 4.972 5.089 337,207 +0.17(+3.39%)
Dec 05, 2019 5.039 5.044 4.755 4.922 435,976 -0.04(-0.84%)
Dec 04, 2019 5.255 5.255 4.897 4.964 491,733 -0.17(-3.25%)
Dec 03, 2019 4.972 5.230 4.913 5.130 480,871 +0.08(+1.65%)
Dec 02, 2019 5.564 5.598 5.030 5.047 604,479 -0.52(-9.30%)
Nov 29, 2019 5.648 5.648 5.379 5.564 252,696 -0.11(-1.91%)
Nov 27, 2019 5.731 5.948 5.664 5.673 366,457 -0.05(-0.87%)
Nov 26, 2019 6.323 6.440 5.681 5.723 483,273 -0.60(-9.50%)
Nov 25, 2019 6.257 6.715 6.257 6.323 1,283,034 +0.03(+0.40%)
Nov 22, 2019 5.940 6.332 5.547 6.298 736,270 +0.35(+5.89%)
Nov 21, 2019 5.764 6.340 5.514 5.948 832,171 +0.18(+3.18%)
Nov 20, 2019 6.156 6.198 5.648 5.764 1,174,823 -0.43(-7.00%)
Nov 19, 2019 6.932 6.971 5.827 6.198 1,105,167 -0.70(-10.16%)
Nov 18, 2019 7.374 7.758 6.799 6.899 666,340 -0.64(-8.52%)
Nov 15, 2019 8.008 8.100 6.490 7.541 1,864,292 -0.28(-3.62%)
Nov 14, 2019 11.59 12.33 7.775 7.825 2,070,342 -7.39(-48.57%)
Nov 13, 2019 15.61 15.94 14.95 15.22 189,363 -0.63(-3.95%)
Nov 12, 2019 16.93 16.93 15.79 15.84 150,701 -1.13(-6.64%)
Nov 11, 2019 17.18 17.38 16.73 16.97 129,136 -0.43(-2.45%)
Nov 08, 2019 17.59 17.73 17.14 17.39 276,671 -0.45(-2.52%)
Nov 07, 2019 18.57 18.76 17.75 17.84 239,704 -0.45(-2.46%)
Nov 06, 2019 19.37 19.43 18.25 18.29 350,209 -1.08(-5.60%)
Nov 05, 2019 19.48 20.23 19.35 19.38 141,282 +0.00(+0.00%)
Nov 04, 2019 19.69 19.80 19.24 19.38 147,450 -0.01(-0.04%)
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.