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

Coterra Energy Inc (NY: CTRA )

28.29 -0.14 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 1.918 2.519 1.918 1.960 392,755 +0.03(+1.73%)
Mar 30, 2020 2.035 2.210 1.910 1.927 264,569 -0.16(-7.60%)
Mar 27, 2020 2.327 2.369 1.943 2.085 235,482 -0.18(-8.09%)
Mar 26, 2020 2.177 2.469 2.148 2.269 184,485 +0.06(+2.64%)
Mar 25, 2020 1.835 2.365 1.768 2.210 537,561 +0.46(+26.19%)
Mar 24, 2020 2.302 2.385 1.610 1.751 614,788 -0.54(-23.64%)
Mar 23, 2020 2.961 2.969 2.168 2.294 232,413 -0.53(-18.64%)
Mar 20, 2020 2.761 3.053 2.502 2.819 1,580,995 +0.06(+2.12%)
Mar 19, 2020 3.061 3.086 2.711 2.761 325,366 -0.29(-9.56%)
Mar 18, 2020 3.711 3.962 2.919 3.053 333,193 -0.89(-22.62%)
Mar 17, 2020 3.411 4.099 3.308 3.945 354,413 +0.65(+19.75%)
Mar 16, 2020 3.319 3.720 3.261 3.294 435,599 -0.78(-19.22%)
Mar 13, 2020 2.577 4.095 2.577 4.078 494,465 +1.60(+64.65%)
Mar 12, 2020 2.510 2.519 1.852 2.477 369,058 -0.55(-18.18%)
Mar 11, 2020 3.311 3.319 3.019 3.028 156,831 -0.45(-12.95%)
Mar 10, 2020 3.586 3.670 3.470 3.478 186,927 +0.18(+5.30%)
Mar 09, 2020 3.478 3.478 3.282 3.303 95,634 -0.46(-12.20%)
Mar 06, 2020 3.970 4.087 3.636 3.761 158,627 -0.30(-7.39%)
Mar 05, 2020 4.579 4.579 4.012 4.062 177,504 -0.53(-11.45%)
Mar 04, 2020 4.646 4.737 4.545 4.587 165,161 +0.02(+0.36%)
Mar 03, 2020 4.721 4.929 4.479 4.570 153,423 -0.15(-3.18%)
Mar 02, 2020 4.812 4.812 4.395 4.721 190,473 -0.03(-0.53%)
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%)
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.