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

Coterra Energy Inc (NY: CTRA )

28.52 +0.76 (+2.74%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 1.904 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%)
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.