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 (%)
Jan 29, 2021 9.942 10.07 9.139 9.387 85,889 -0.55(-5.50%)
Jan 28, 2021 9.710 10.36 9.387 9.934 101,244 +0.38(+3.99%)
Jan 27, 2021 9.843 10.58 9.288 9.553 147,329 -0.53(-5.25%)
Jan 26, 2021 10.74 10.76 9.975 10.08 66,035 -0.41(-3.94%)
Jan 25, 2021 10.91 10.96 10.13 10.50 145,440 -0.41(-3.72%)
Jan 22, 2021 11.43 11.52 10.88 10.90 114,035 -0.56(-4.91%)
Jan 21, 2021 11.51 11.77 10.88 11.47 219,822 -0.14(-1.21%)
Jan 20, 2021 11.80 11.88 11.32 11.61 118,778 -0.17(-1.48%)
Jan 19, 2021 11.75 11.90 11.51 11.78 111,207 +0.17(+1.50%)
Jan 15, 2021 11.42 11.85 11.28 11.61 151,121 -0.07(-0.57%)
Jan 14, 2021 11.43 11.80 11.18 11.67 235,903 +0.39(+3.45%)
Jan 13, 2021 11.47 11.58 10.99 11.28 94,912 -0.17(-1.45%)
Jan 12, 2021 11.09 11.60 10.85 11.45 176,458 +0.33(+2.98%)
Jan 11, 2021 9.992 11.37 9.892 11.12 179,796 +1.00(+9.90%)
Jan 08, 2021 9.934 10.30 9.669 10.12 261,895 +0.23(+2.35%)
Jan 07, 2021 9.735 9.942 9.561 9.884 86,317 +0.27(+2.84%)
Jan 06, 2021 9.147 9.843 8.882 9.611 160,067 +0.70(+7.80%)
Jan 05, 2021 9.147 9.586 8.709 8.916 142,990 -0.16(-1.73%)
Jan 04, 2021 9.396 9.727 8.791 9.073 141,965 -0.34(-3.61%)
Dec 31, 2020 9.412 9.412 9.412 66,463 -0.17(-1.73%)
Dec 30, 2020 9.379 9.760 9.205 9.578 66,463 +0.24(+2.57%)
Dec 29, 2020 10.20 10.29 9.164 9.338 115,302 -0.85(-8.37%)
Dec 28, 2020 10.27 10.60 9.735 10.19 179,404 -0.07(-0.65%)
Dec 24, 2020 10.48 10.72 10.14 10.26 53,393 -0.26(-2.52%)
Dec 23, 2020 10.36 10.93 10.20 10.52 139,333 +0.21(+2.01%)
Dec 22, 2020 10.69 10.74 10.07 10.31 104,595 -0.26(-2.43%)
Dec 21, 2020 10.72 10.89 10.07 10.57 182,136 -0.17(-1.62%)
Dec 18, 2020 11.22 11.40 10.52 10.74 252,231 -0.43(-3.85%)
Dec 17, 2020 10.56 11.68 10.15 11.18 266,535 +0.67(+6.38%)
Dec 16, 2020 10.63 10.97 10.11 10.50 181,932 -0.09(-0.86%)
Dec 15, 2020 11.01 11.01 10.07 10.60 185,187 -0.25(-2.29%)
Dec 14, 2020 11.14 11.63 10.38 10.84 172,309 -0.33(-2.96%)
Dec 11, 2020 11.49 11.85 10.95 11.18 205,360 -0.22(-1.96%)
Dec 10, 2020 10.47 11.76 10.07 11.40 400,835 +0.96(+9.20%)
Dec 09, 2020 8.733 10.50 8.733 10.44 458,516 +1.71(+19.53%)
Dec 08, 2020 7.442 9.429 7.442 8.733 582,264 +1.29(+17.35%)
Dec 07, 2020 6.291 7.533 6.250 7.442 346,808 +1.15(+18.29%)
Dec 04, 2020 6.118 6.639 6.118 6.291 216,595 +0.26(+4.25%)
Dec 03, 2020 5.952 6.084 5.786 6.035 293,804 +0.11(+1.82%)
Dec 02, 2020 6.101 6.118 5.778 5.927 140,858 -0.09(-1.51%)
Dec 01, 2020 6.233 6.507 6.018 6.018 62,300 -0.11(-1.76%)
Nov 30, 2020 6.507 6.598 6.126 6.126 104,487 -0.49(-7.38%)
Nov 27, 2020 6.432 6.821 6.391 6.614 98,210 +0.17(+2.57%)
Nov 25, 2020 6.349 6.631 6.175 6.449 132,276 +0.08(+1.30%)
Nov 24, 2020 5.985 6.780 5.985 6.366 157,128 +0.46(+7.70%)
Nov 23, 2020 5.778 6.209 5.762 5.911 111,522 -0.06(-0.97%)
Nov 20, 2020 6.209 6.246 5.969 5.969 112,827 -0.27(-4.38%)
Nov 19, 2020 6.416 6.482 6.151 6.242 122,148 -0.17(-2.71%)
Nov 18, 2020 6.747 7.185 6.391 6.416 176,971 -0.29(-4.32%)
Nov 17, 2020 6.829 6.912 6.647 6.705 130,121 -0.12(-1.82%)
Nov 16, 2020 6.970 7.136 6.829 6.829 112,000 -0.05(-0.72%)
Nov 13, 2020 6.738 7.210 6.714 6.879 82,506 +0.23(+3.49%)
Nov 12, 2020 6.945 6.945 6.622 6.647 54,832 -0.23(-3.37%)
Nov 11, 2020 6.887 7.119 6.697 6.879 80,401 -0.01(-0.12%)
Nov 10, 2020 6.581 6.912 6.457 6.887 76,896 +0.28(+4.26%)
Nov 09, 2020 6.879 6.920 6.225 6.606 112,315 +0.37(+5.98%)
Nov 06, 2020 6.002 6.416 5.844 6.233 67,165 +0.22(+3.72%)
Nov 05, 2020 5.505 6.118 5.505 6.010 57,183 +0.51(+9.34%)
Nov 04, 2020 6.225 6.233 5.430 5.497 70,781 -0.79(-12.52%)
Nov 03, 2020 5.795 6.291 5.654 6.283 46,111 +0.54(+9.37%)
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.