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

Coterra Energy Inc (NY: CTRA )

28.19 +0.18 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2020 3.122 3.266 2.989 3.163 364,436 -0.21(-6.14%)
Apr 29, 2020 3.544 3.825 3.246 3.370 1,394,047 -0.02(-0.73%)
Apr 28, 2020 2.981 3.428 2.857 3.395 675,558 +0.46(+15.49%)
Apr 27, 2020 2.732 3.006 2.575 2.939 220,275 +0.31(+11.99%)
Apr 24, 2020 2.749 3.030 2.534 2.625 152,418 -0.07(-2.46%)
Apr 23, 2020 2.782 3.171 2.674 2.691 114,853 -0.09(-3.27%)
Apr 22, 2020 2.832 2.898 2.699 2.782 122,595 +0.00(+0.00%)
Apr 21, 2020 2.972 3.055 2.749 2.782 143,309 -0.18(-6.15%)
Apr 20, 2020 2.799 3.179 2.716 2.964 198,199 +0.02(+0.56%)
Apr 17, 2020 2.741 2.989 2.632 2.948 132,249 +0.24(+8.87%)
Apr 16, 2020 3.155 3.155 2.650 2.708 191,275 -0.47(-14.84%)
Apr 15, 2020 3.179 3.359 3.022 3.179 184,878 -0.12(-3.76%)
Apr 14, 2020 3.403 3.511 2.848 3.304 341,900 +0.00(+0.00%)
Apr 13, 2020 3.345 3.519 3.105 3.304 155,859 -0.01(-0.25%)
Apr 09, 2020 3.163 3.519 2.997 3.312 511,242 +0.34(+11.42%)
Apr 08, 2020 2.128 3.047 2.128 2.972 463,359 +0.87(+41.34%)
Apr 07, 2020 2.443 2.484 1.983 2.103 233,503 -0.28(-11.81%)
Apr 06, 2020 2.120 2.434 2.120 2.385 165,034 +0.26(+12.06%)
Apr 03, 2020 2.476 2.476 2.087 2.128 104,833 -0.24(-10.14%)
Apr 02, 2020 2.029 2.418 2.029 2.368 385,407 +0.25(+11.72%)
Apr 01, 2020 1.979 2.153 1.863 2.120 301,683 +0.17(+8.94%)
Mar 31, 2020 1.904 2.501 1.904 1.946 395,624 +0.03(+1.73%)
Mar 30, 2020 2.020 2.194 1.896 1.913 266,501 -0.16(-7.60%)
Mar 27, 2020 2.310 2.351 1.929 2.070 237,202 -0.18(-8.09%)
Mar 26, 2020 2.161 2.451 2.132 2.252 185,833 +0.06(+2.64%)
Mar 25, 2020 1.822 2.348 1.755 2.194 541,488 +0.46(+26.19%)
Mar 24, 2020 2.285 2.368 1.598 1.739 619,279 -0.54(-23.64%)
Mar 23, 2020 2.939 2.948 2.153 2.277 234,111 -0.52(-18.64%)
Mar 20, 2020 2.741 3.030 2.484 2.799 1,592,545 +0.06(+2.11%)
Mar 19, 2020 3.039 3.064 2.691 2.741 327,743 -0.29(-9.56%)
Mar 18, 2020 3.685 3.933 2.898 3.030 335,627 -0.89(-22.62%)
Mar 17, 2020 3.386 4.070 3.284 3.916 357,002 +0.65(+19.75%)
Mar 16, 2020 3.295 3.693 3.237 3.271 438,782 -0.78(-19.22%)
Mar 13, 2020 2.558 4.065 2.558 4.049 498,077 +1.59(+64.65%)
Mar 12, 2020 2.492 2.501 1.838 2.459 371,754 -0.55(-18.18%)
Mar 11, 2020 3.287 3.295 2.997 3.006 157,976 -0.45(-12.95%)
Mar 10, 2020 3.560 3.643 3.444 3.453 188,292 +0.17(+5.30%)
Mar 09, 2020 3.453 3.453 3.258 3.279 96,332 -0.46(-12.20%)
Mar 06, 2020 3.941 4.057 3.610 3.734 159,785 -0.30(-7.39%)
Mar 05, 2020 4.546 4.546 3.983 4.032 178,800 -0.52(-11.45%)
Mar 04, 2020 4.612 4.703 4.513 4.554 166,368 +0.02(+0.36%)
Mar 03, 2020 4.686 4.893 4.446 4.537 154,544 -0.15(-3.18%)
Mar 02, 2020 4.777 4.777 4.363 4.686 191,865 -0.02(-0.53%)
Feb 28, 2020 4.306 4.835 4.306 4.711 173,192 +0.15(+3.27%)
Feb 27, 2020 4.438 4.703 4.148 4.562 185,435 -0.10(-2.13%)
Feb 26, 2020 5.167 5.167 4.595 4.662 233,304 -0.47(-9.19%)
Feb 25, 2020 5.432 5.432 5.018 5.133 183,264 -0.25(-4.62%)
Feb 24, 2020 4.769 5.456 4.637 5.382 238,713 +0.31(+6.21%)
Feb 21, 2020 5.316 5.316 4.902 5.067 157,128 -0.28(-5.26%)
Feb 20, 2020 5.531 5.738 5.332 5.349 183,694 -0.15(-2.71%)
Feb 19, 2020 5.283 5.589 5.266 5.498 139,051 +0.26(+4.90%)
Feb 18, 2020 5.225 5.357 5.142 5.241 119,269 -0.02(-0.47%)
Feb 14, 2020 5.092 5.390 4.993 5.266 168,964 +0.18(+3.58%)
Feb 13, 2020 4.984 5.398 4.918 5.084 157,261 +0.07(+1.32%)
Feb 12, 2020 5.092 5.241 4.869 5.018 262,605 +0.02(+0.50%)
Feb 11, 2020 4.744 5.398 4.638 4.993 345,528 +0.30(+6.35%)
Feb 10, 2020 5.274 5.274 4.227 4.695 622,320 -0.61(-11.54%)
Feb 07, 2020 5.622 5.636 5.175 5.307 255,077 -0.37(-6.56%)
Feb 06, 2020 6.260 6.351 5.647 5.680 285,276 -0.50(-8.04%)
Feb 05, 2020 5.680 6.276 5.547 6.177 381,870 +0.60(+10.85%)
Feb 04, 2020 4.819 5.953 4.794 5.572 423,832 +0.79(+16.64%)
Feb 03, 2020 4.761 4.802 4.521 4.777 184,253 -0.02(-0.35%)
Jan 31, 2020 4.951 5.059 4.720 4.794 242,154 -0.26(-5.24%)
Jan 30, 2020 5.051 5.173 4.910 5.059 168,388 -0.06(-1.13%)
Jan 29, 2020 5.299 5.329 5.001 5.117 248,967 -0.17(-3.29%)
Jan 28, 2020 5.150 5.456 5.100 5.291 120,818 +0.19(+3.73%)
Jan 27, 2020 5.233 5.258 4.935 5.100 279,824 -0.28(-5.23%)
Jan 24, 2020 5.655 5.713 5.225 5.382 269,329 -0.26(-4.69%)
Jan 23, 2020 5.837 5.846 5.514 5.647 195,361 -0.16(-2.71%)
Jan 22, 2020 5.846 5.879 5.692 5.804 225,072 -0.06(-0.99%)
Jan 21, 2020 6.202 6.210 5.846 5.862 205,685 -0.34(-5.47%)
Jan 17, 2020 6.789 6.847 6.119 6.202 271,261 -0.55(-8.10%)
Jan 16, 2020 6.740 6.947 6.690 6.748 179,170 +0.02(+0.25%)
Jan 15, 2020 6.856 6.988 6.591 6.731 151,128 -0.13(-1.93%)
Jan 14, 2020 6.309 7.220 6.309 6.864 253,298 +0.54(+8.51%)
Jan 13, 2020 6.003 6.524 5.769 6.326 315,661 +0.33(+5.52%)
Jan 10, 2020 6.094 6.251 5.804 5.995 203,265 -0.09(-1.50%)
Jan 09, 2020 6.301 6.425 5.937 6.086 327,206 -0.18(-2.91%)
Jan 08, 2020 6.955 7.096 6.251 6.268 346,167 -0.69(-9.88%)
Jan 07, 2020 7.245 7.427 6.864 6.955 253,506 -0.33(-4.55%)
Jan 06, 2020 7.129 7.543 7.038 7.286 294,263 +0.12(+1.73%)
Jan 03, 2020 7.444 7.493 7.121 7.162 232,975 -0.16(-2.15%)
Jan 02, 2020 7.460 7.576 7.145 7.319 360,558 -0.17(-2.32%)
Dec 31, 2019 7.725 7.824 7.444 7.493 349,403 -0.27(-3.52%)
Dec 30, 2019 7.543 7.841 7.489 7.766 333,947 +0.25(+3.30%)
Dec 27, 2019 7.377 7.659 7.350 7.518 294,088 +0.15(+2.02%)
Dec 26, 2019 7.344 7.601 7.203 7.369 322,668 +0.03(+0.45%)
Dec 24, 2019 7.361 7.617 7.270 7.336 317,639 +0.04(+0.57%)
Dec 23, 2019 6.963 7.344 6.624 7.295 472,128 +0.35(+5.01%)
Dec 20, 2019 6.988 7.220 6.814 6.947 762,576 -0.05(-0.71%)
Dec 19, 2019 6.748 7.071 6.746 6.996 491,730 +0.26(+3.81%)
Dec 18, 2019 6.458 6.967 6.392 6.740 534,869 +0.26(+4.09%)
Dec 17, 2019 6.293 6.541 6.152 6.475 664,802 +0.20(+3.17%)
Dec 16, 2019 5.672 6.301 5.672 6.276 591,118 +0.65(+11.47%)
Dec 13, 2019 5.713 5.754 5.440 5.630 325,852 -0.08(-1.45%)
Dec 12, 2019 5.581 5.862 5.456 5.713 312,200 +0.13(+2.37%)
Dec 11, 2019 5.423 5.904 5.423 5.581 611,666 +0.16(+2.90%)
Dec 10, 2019 5.216 5.448 5.100 5.423 355,810 +0.24(+4.63%)
Dec 09, 2019 5.051 5.258 4.993 5.183 329,634 +0.13(+2.62%)
Dec 06, 2019 4.935 5.158 4.935 5.051 339,741 +0.17(+3.39%)
Dec 05, 2019 5.001 5.006 4.720 4.885 439,251 -0.04(-0.84%)
Dec 04, 2019 5.216 5.216 4.860 4.926 495,428 -0.17(-3.25%)
Dec 03, 2019 4.935 5.191 4.877 5.092 484,484 +0.08(+1.65%)
Dec 02, 2019 5.523 5.556 4.993 5.009 609,021 -0.51(-9.30%)
Nov 29, 2019 5.605 5.605 5.338 5.523 254,594 -0.11(-1.91%)
Nov 27, 2019 5.688 5.904 5.622 5.630 369,210 -0.05(-0.87%)
Nov 26, 2019 6.276 6.392 5.639 5.680 486,905 -0.60(-9.50%)
Nov 25, 2019 6.210 6.665 6.210 6.276 1,292,674 +0.02(+0.40%)
Nov 22, 2019 5.895 6.284 5.506 6.251 741,802 +0.35(+5.89%)
Nov 21, 2019 5.721 6.293 5.473 5.904 838,424 +0.18(+3.18%)
Nov 20, 2019 6.111 6.152 5.605 5.721 1,183,650 -0.43(-7.00%)
Nov 19, 2019 6.881 6.919 5.783 6.152 1,113,471 -0.70(-10.16%)
Nov 18, 2019 7.319 7.700 6.748 6.847 671,347 -0.64(-8.52%)
Nov 15, 2019 7.949 8.040 6.442 7.485 1,878,299 -0.28(-3.62%)
Nov 14, 2019 11.50 12.24 7.717 7.766 2,085,898 -7.34(-48.57%)
Nov 13, 2019 15.49 15.82 14.84 15.10 190,786 -0.62(-3.95%)
Nov 12, 2019 16.80 16.80 15.67 15.72 151,834 -1.12(-6.64%)
Nov 11, 2019 17.06 17.26 16.60 16.84 130,106 -0.42(-2.45%)
Nov 08, 2019 17.46 17.59 17.02 17.26 278,749 -0.45(-2.53%)
Nov 07, 2019 18.43 18.62 17.62 17.71 241,505 -0.45(-2.46%)
Nov 06, 2019 19.23 19.28 18.12 18.16 352,840 -1.08(-5.60%)
Nov 05, 2019 19.33 20.08 19.21 19.23 142,343 +0.00(+0.00%)
Nov 04, 2019 19.54 19.66 19.09 19.23 148,558 -0.01(-0.04%)
Nov 01, 2019 19.20 19.57 18.76 19.24 172,467 +0.25(+1.31%)
Oct 31, 2019 19.46 19.46 18.92 18.99 141,243 -0.62(-3.17%)
Oct 30, 2019 20.11 20.11 19.40 19.61 104,427 -0.51(-2.51%)
Oct 29, 2019 20.48 20.60 19.55 20.12 316,163 -0.41(-1.98%)
Oct 28, 2019 20.61 21.22 20.31 20.53 112,946 +0.00(+0.00%)
Oct 25, 2019 19.89 20.79 19.63 20.53 142,152 +0.60(+2.99%)
Oct 24, 2019 20.38 20.45 19.58 19.93 130,487 -0.33(-1.63%)
Oct 23, 2019 19.71 20.39 19.27 20.26 227,911 +0.51(+2.60%)
Oct 22, 2019 18.98 19.93 18.72 19.75 222,672 +0.68(+3.56%)
Oct 21, 2019 18.65 19.59 18.60 19.07 188,617 +0.64(+3.46%)
Oct 18, 2019 18.48 18.85 18.32 18.43 99,398 -0.15(-0.80%)
Oct 17, 2019 18.31 18.81 18.04 18.58 127,003 +0.27(+1.49%)
Oct 16, 2019 18.70 19.37 18.21 18.31 116,391 -0.51(-2.73%)
Oct 15, 2019 18.75 19.13 18.49 18.82 255,618 +0.01(+0.04%)
Oct 14, 2019 18.72 18.94 18.08 18.81 106,417 -0.07(-0.39%)
Oct 11, 2019 18.69 19.72 18.22 18.89 223,555 +0.39(+2.10%)
Oct 10, 2019 18.41 18.67 17.96 18.50 176,549 +0.19(+1.04%)
Oct 09, 2019 19.27 19.45 18.06 18.31 164,972 -0.87(-4.53%)
Oct 08, 2019 19.44 19.71 18.93 19.18 142,773 -0.55(-2.77%)
Oct 07, 2019 19.23 19.96 18.80 19.72 331,173 +0.39(+2.01%)
Oct 04, 2019 20.34 20.56 19.01 19.33 196,743 -1.00(-4.93%)
Oct 03, 2019 20.36 20.56 19.76 20.34 249,705 -0.25(-1.21%)
Oct 02, 2019 20.64 21.08 19.94 20.58 193,929 -0.28(-1.35%)
Oct 01, 2019 23.28 23.28 20.86 20.87 174,102 -2.29(-9.87%)
Sep 30, 2019 23.18 23.58 22.86 23.15 170,032 -0.16(-0.67%)
Sep 27, 2019 23.19 23.73 22.98 23.31 132,128 -0.02(-0.11%)
Sep 26, 2019 23.71 24.19 23.09 23.33 181,604 -0.53(-2.22%)
Sep 25, 2019 22.70 24.15 22.52 23.86 270,476 +1.04(+4.53%)
Sep 24, 2019 25.50 25.63 22.49 22.83 565,813 -2.91(-11.29%)
Sep 23, 2019 25.82 26.15 25.51 25.73 354,786 -0.46(-1.74%)
Sep 20, 2019 27.14 27.60 26.11 26.19 1,328,650 -1.02(-3.74%)
Sep 19, 2019 26.44 27.26 26.20 27.21 304,989 +0.95(+3.63%)
Sep 18, 2019 26.73 27.05 25.98 26.26 386,476 -0.79(-2.94%)
Sep 17, 2019 27.65 27.98 26.55 27.05 189,891 -0.67(-2.42%)
Sep 16, 2019 28.48 29.25 27.22 27.72 202,018 -0.09(-0.33%)
Sep 13, 2019 26.97 27.98 26.87 27.81 212,323 +1.00(+3.74%)
Sep 12, 2019 27.27 27.57 26.67 26.81 197,167 -0.84(-3.02%)
Sep 11, 2019 27.41 28.56 27.05 27.65 294,973 +0.40(+1.46%)
Sep 10, 2019 27.28 27.69 26.98 27.25 339,428 +0.12(+0.46%)
Sep 09, 2019 25.72 27.36 25.49 27.12 362,124 +1.56(+6.12%)
Sep 06, 2019 25.76 26.54 25.25 25.56 249,280 -0.27(-1.03%)
Sep 05, 2019 25.30 26.29 24.77 25.82 289,869 +0.84(+3.38%)
Sep 04, 2019 24.22 25.35 24.21 24.98 250,449 +0.91(+3.78%)
Sep 03, 2019 23.54 24.25 23.00 24.07 297,114 +0.22(+0.94%)
Aug 30, 2019 23.21 25.01 22.61 23.85 312,808 +1.55(+6.94%)
Aug 29, 2019 21.56 22.52 21.56 22.30 188,175 +0.95(+4.46%)
Aug 28, 2019 21.32 22.09 21.01 21.35 201,168 -0.03(-0.15%)
Aug 27, 2019 22.50 22.62 21.29 21.38 257,833 -0.98(-4.37%)
Aug 26, 2019 22.60 22.60 21.72 22.36 155,863 -0.09(-0.41%)
Aug 23, 2019 23.02 23.32 22.14 22.45 301,938 -0.96(-4.10%)
Aug 22, 2019 24.94 24.94 23.34 23.41 201,502 -1.52(-6.11%)
Aug 21, 2019 25.17 25.57 24.16 24.93 162,961 +0.02(+0.07%)
Aug 20, 2019 25.55 25.76 24.72 24.91 142,825 -0.84(-3.28%)
Aug 19, 2019 25.79 26.20 25.41 25.76 170,679 +0.12(+0.45%)
Aug 16, 2019 25.81 25.97 24.88 25.64 234,183 +0.02(+0.10%)
Aug 15, 2019 26.13 27.01 25.54 25.62 340,108 -0.39(-1.50%)
Aug 14, 2019 24.74 26.67 24.38 26.01 479,851 +0.64(+2.51%)
Aug 13, 2019 25.05 26.57 24.81 25.37 288,811 +0.20(+0.79%)
Aug 12, 2019 25.03 25.39 24.62 25.17 170,632 -0.04(-0.16%)
Aug 09, 2019 25.73 26.16 25.21 25.21 301,093 -0.65(-2.50%)
Aug 08, 2019 25.82 26.37 25.66 25.86 362,317 +0.18(+0.71%)
Aug 07, 2019 25.63 25.85 24.91 25.68 397,284 -0.27(-1.02%)
Aug 06, 2019 26.24 26.81 25.79 25.94 343,062 -0.37(-1.42%)
Aug 05, 2019 26.29 26.61 25.14 26.31 435,804 -0.34(-1.27%)
Aug 02, 2019 27.32 27.70 26.35 26.65 497,715 -0.81(-2.95%)
Aug 01, 2019 29.50 29.50 27.28 27.46 601,290 -2.20(-7.42%)
Jul 31, 2019 29.86 30.32 29.14 29.67 343,229 -0.28(-0.94%)
Jul 30, 2019 30.50 30.63 29.24 29.95 352,478 -0.55(-1.79%)
Jul 29, 2019 31.69 31.99 30.18 30.49 257,440 -1.21(-3.81%)
Jul 26, 2019 31.26 32.36 30.59 31.70 390,587 +0.51(+1.62%)
Jul 25, 2019 32.62 32.81 31.09 31.20 289,463 -1.44(-4.41%)
Jul 24, 2019 31.43 33.04 31.17 32.64 482,861 +1.08(+3.44%)
Jul 23, 2019 32.33 32.44 31.47 31.55 171,473 -0.55(-1.70%)
Jul 22, 2019 32.51 32.64 31.69 32.10 181,106 -0.31(-0.95%)
Jul 19, 2019 31.80 32.50 31.15 32.41 273,797 +0.57(+1.79%)
Jul 18, 2019 33.86 33.86 31.21 31.84 342,504 -2.15(-6.33%)
Jul 17, 2019 35.12 35.26 33.77 33.99 245,819 -1.23(-3.50%)
Jul 16, 2019 35.43 35.94 34.36 35.22 478,105 -0.45(-1.25%)
Jul 15, 2019 39.14 39.14 35.35 35.67 333,161 -3.41(-8.73%)
Jul 12, 2019 39.88 40.69 38.57 39.08 195,777 -0.91(-2.28%)
Jul 11, 2019 41.05 41.22 39.93 39.99 128,724 -1.26(-3.05%)
Jul 10, 2019 40.31 41.54 40.22 41.25 183,788 +0.98(+2.43%)
Jul 09, 2019 40.94 41.40 39.57 40.27 286,423 -1.07(-2.58%)
Jul 08, 2019 40.37 41.68 40.37 41.34 167,916 +0.68(+1.67%)
Jul 05, 2019 40.91 41.49 39.98 40.66 148,191 -0.64(-1.54%)
Jul 03, 2019 40.49 41.37 39.98 41.30 128,625 +0.94(+2.34%)
Jul 02, 2019 42.43 42.60 39.77 40.36 247,830 -2.05(-4.84%)
Jul 01, 2019 42.98 43.64 41.97 42.41 287,270 -0.56(-1.31%)
Jun 28, 2019 41.81 43.06 41.57 42.97 3,112,141 +1.18(+2.83%)
Jun 27, 2019 41.90 42.32 41.48 41.79 249,484 +0.04(+0.10%)
Jun 26, 2019 41.42 42.61 41.19 41.75 296,268 +0.46(+1.12%)
Jun 25, 2019 43.88 43.92 41.08 41.28 470,280 -2.60(-5.92%)
Jun 24, 2019 44.50 44.69 43.44 43.88 235,076 -0.57(-1.29%)
Jun 21, 2019 44.78 44.91 43.95 44.45 210,753 +0.02(+0.06%)
Jun 20, 2019 44.56 45.37 43.87 44.43 362,431 +0.47(+1.07%)
Jun 19, 2019 43.95 44.66 43.87 43.96 125,361 +0.02(+0.06%)
Jun 18, 2019 44.38 45.37 43.63 43.93 177,612 +0.06(+0.13%)
Jun 17, 2019 43.63 44.64 43.51 43.87 279,767 +0.25(+0.57%)
Jun 14, 2019 43.64 44.11 43.14 43.63 166,066 +0.00(+0.00%)
Jun 13, 2019 43.83 44.01 43.47 43.63 239,937 +0.02(+0.04%)
Jun 12, 2019 42.96 44.30 42.50 43.61 207,408 -0.01(-0.02%)
Jun 11, 2019 43.73 44.36 43.20 43.62 191,151 +0.00(+0.00%)
Jun 10, 2019 44.73 45.02 43.52 43.62 221,257 -0.91(-2.05%)
Jun 07, 2019 43.91 45.33 43.63 44.53 254,232 +0.82(+1.88%)
Jun 06, 2019 43.93 44.26 43.53 43.71 129,064 -0.05(-0.11%)
Jun 05, 2019 44.24 44.24 43.45 43.76 134,438 -0.44(-0.99%)
Jun 04, 2019 43.75 44.49 43.70 44.20 155,343 +0.46(+1.04%)
Jun 03, 2019 43.61 44.01 43.37 43.74 160,691 +0.15(+0.34%)
May 31, 2019 44.10 44.10 43.10 43.59 150,123 -1.04(-2.32%)
May 30, 2019 45.46 45.73 44.38 44.63 165,298 -0.76(-1.68%)
May 29, 2019 45.95 46.13 44.82 45.39 235,838 -0.89(-1.91%)
May 28, 2019 45.32 46.37 45.32 46.28 392,719 +0.77(+1.69%)
May 24, 2019 45.46 45.93 44.98 45.51 186,235 +0.17(+0.38%)
May 23, 2019 46.03 46.03 44.84 45.33 126,395 -0.75(-1.62%)
May 22, 2019 46.28 47.15 45.59 46.08 111,688 -0.49(-1.05%)
May 21, 2019 46.74 47.20 46.11 46.57 141,413 +0.19(+0.41%)
May 20, 2019 45.59 46.86 44.64 46.38 199,423 +0.42(+0.92%)
May 17, 2019 46.60 47.21 45.72 45.95 179,834 -1.24(-2.63%)
May 16, 2019 46.55 48.40 46.51 47.20 212,567 +0.70(+1.51%)
May 15, 2019 44.30 47.07 43.30 46.49 267,431 +0.55(+1.21%)
May 14, 2019 46.38 47.50 45.10 45.94 171,483 -0.31(-0.68%)
May 13, 2019 47.90 48.34 46.05 46.25 148,075 -2.24(-4.61%)
May 10, 2019 48.88 49.38 47.96 48.49 378,510 -0.80(-1.63%)
May 09, 2019 48.67 49.35 48.40 49.29 166,674 +0.16(+0.32%)
May 08, 2019 48.86 49.44 48.40 49.13 280,135 +0.08(+0.17%)
May 07, 2019 49.36 49.40 48.45 49.05 262,275 -0.54(-1.09%)
May 06, 2019 48.25 50.00 48.18 49.59 249,724 +0.73(+1.49%)
May 03, 2019 47.24 49.43 47.24 48.86 162,684 +1.97(+4.20%)
May 02, 2019 46.75 47.21 46.75 46.89 199,438 +0.03(+0.07%)
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.