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

Coterra Energy Inc (NY: CTRA )

28.08 -0.41 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 29, 2020 3.711 3.870 3.103 3.203 597,579 -0.50(-13.51%)
May 28, 2020 3.561 4.137 3.378 3.703 428,257 +0.14(+3.98%)
May 27, 2020 3.153 3.611 3.069 3.561 295,034 +0.50(+16.35%)
May 26, 2020 2.794 3.103 2.794 3.061 270,519 +0.27(+9.55%)
May 22, 2020 2.586 2.844 2.435 2.794 315,455 +0.23(+9.12%)
May 21, 2020 2.661 2.677 2.510 2.560 204,925 -0.07(-2.54%)
May 20, 2020 2.535 2.748 2.532 2.627 236,073 +0.08(+2.94%)
May 19, 2020 2.669 2.736 2.535 2.552 208,908 -0.18(-6.42%)
May 18, 2020 2.494 2.752 2.460 2.727 259,854 +0.31(+12.76%)
May 15, 2020 2.594 2.594 2.339 2.419 153,351 -0.10(-3.97%)
May 14, 2020 2.460 2.535 2.285 2.519 213,536 +0.13(+5.23%)
May 13, 2020 2.744 2.752 2.277 2.394 240,318 -0.27(-10.03%)
May 12, 2020 3.161 3.253 2.615 2.661 353,935 -0.52(-16.27%)
May 11, 2020 2.861 3.353 2.858 3.178 351,945 +0.38(+13.39%)
May 08, 2020 2.594 2.836 2.535 2.802 339,555 +0.34(+13.90%)
May 07, 2020 2.302 2.477 2.302 2.460 173,510 +0.18(+8.06%)
May 06, 2020 2.435 2.836 2.231 2.277 184,085 -0.10(-4.21%)
May 05, 2020 2.686 2.894 2.360 2.377 254,256 -0.17(-6.56%)
May 04, 2020 2.802 2.940 2.527 2.544 161,857 -0.19(-7.01%)
May 01, 2020 3.078 3.169 2.636 2.736 161,145 -0.45(-14.14%)
Apr 30, 2020 3.144 3.290 3.011 3.186 361,793 -0.21(-6.14%)
Apr 29, 2020 3.570 3.853 3.269 3.395 1,383,937 -0.03(-0.73%)
Apr 28, 2020 3.003 3.453 2.877 3.420 670,659 +0.46(+15.49%)
Apr 27, 2020 2.752 3.028 2.594 2.961 218,677 +0.32(+11.99%)
Apr 24, 2020 2.769 3.053 2.552 2.644 151,313 -0.07(-2.46%)
Apr 23, 2020 2.802 3.194 2.694 2.711 114,020 -0.09(-3.27%)
Apr 22, 2020 2.852 2.919 2.719 2.802 121,706 +0.00(+0.00%)
Apr 21, 2020 2.994 3.078 2.769 2.802 142,270 -0.18(-6.15%)
Apr 20, 2020 2.819 3.203 2.736 2.986 196,762 +0.02(+0.56%)
Apr 17, 2020 2.761 3.011 2.651 2.969 131,290 +0.24(+8.87%)
Apr 16, 2020 3.178 3.178 2.669 2.727 189,888 -0.48(-14.84%)
Apr 15, 2020 3.203 3.383 3.044 3.203 183,537 -0.13(-3.76%)
Apr 14, 2020 3.428 3.536 2.869 3.328 339,421 +0.00(+0.00%)
Apr 13, 2020 3.369 3.545 3.128 3.328 154,729 -0.01(-0.25%)
Apr 09, 2020 3.186 3.545 3.019 3.336 507,534 +0.34(+11.42%)
Apr 08, 2020 2.143 3.069 2.143 2.994 459,999 +0.88(+41.34%)
Apr 07, 2020 2.460 2.502 1.998 2.118 231,810 -0.28(-11.81%)
Apr 06, 2020 2.135 2.452 2.135 2.402 163,837 +0.26(+12.06%)
Apr 03, 2020 2.494 2.494 2.102 2.143 104,072 -0.24(-10.14%)
Apr 02, 2020 2.043 2.435 2.043 2.385 382,612 +0.25(+11.72%)
Apr 01, 2020 1.993 2.168 1.877 2.135 299,495 +0.18(+8.94%)
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%)
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.