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

Coterra Energy Inc (NY: CTRA )

28.41 +0.40 (+1.43%)
Streaming Delayed Price Updated: 3:06 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 3.121 3.266 2.988 3.162 364,511 -0.21(-6.14%)
Apr 29, 2020 3.543 3.824 3.245 3.369 1,394,335 -0.02(-0.73%)
Apr 28, 2020 2.980 3.427 2.856 3.394 675,698 +0.46(+15.49%)
Apr 27, 2020 2.732 3.005 2.574 2.939 220,320 +0.31(+11.99%)
Apr 24, 2020 2.748 3.030 2.533 2.624 152,450 -0.07(-2.46%)
Apr 23, 2020 2.781 3.170 2.674 2.690 114,877 -0.09(-3.27%)
Apr 22, 2020 2.831 2.897 2.699 2.781 122,620 +0.00(+0.00%)
Apr 21, 2020 2.972 3.055 2.748 2.781 143,339 -0.18(-6.15%)
Apr 20, 2020 2.798 3.179 2.715 2.964 198,240 +0.02(+0.56%)
Apr 17, 2020 2.740 2.988 2.631 2.947 132,276 +0.24(+8.87%)
Apr 16, 2020 3.154 3.154 2.649 2.707 191,315 -0.47(-14.84%)
Apr 15, 2020 3.179 3.358 3.022 3.179 184,916 -0.12(-3.76%)
Apr 14, 2020 3.402 3.510 2.848 3.303 341,971 +0.00(+0.00%)
Apr 13, 2020 3.344 3.518 3.104 3.303 155,891 -0.01(-0.25%)
Apr 09, 2020 3.162 3.518 2.997 3.311 511,348 +0.34(+11.42%)
Apr 08, 2020 2.127 3.046 2.127 2.972 463,455 +0.87(+41.34%)
Apr 07, 2020 2.442 2.483 1.983 2.103 233,551 -0.28(-11.81%)
Apr 06, 2020 2.119 2.434 2.119 2.384 165,068 +0.26(+12.06%)
Apr 03, 2020 2.475 2.475 2.086 2.127 104,854 -0.24(-10.14%)
Apr 02, 2020 2.028 2.417 2.028 2.368 385,487 +0.25(+11.72%)
Apr 01, 2020 1.978 2.152 1.863 2.119 301,746 +0.17(+8.94%)
Mar 31, 2020 1.904 2.500 1.904 1.945 395,705 +0.03(+1.73%)
Mar 30, 2020 2.020 2.194 1.896 1.912 266,557 -0.16(-7.60%)
Mar 27, 2020 2.310 2.351 1.929 2.070 237,252 -0.18(-8.09%)
Mar 26, 2020 2.161 2.450 2.132 2.252 185,871 +0.06(+2.64%)
Mar 25, 2020 1.821 2.348 1.755 2.194 541,600 +0.46(+26.19%)
Mar 24, 2020 2.285 2.368 1.598 1.738 619,407 -0.54(-23.64%)
Mar 23, 2020 2.939 2.947 2.152 2.276 234,159 -0.52(-18.64%)
Mar 20, 2020 2.740 3.030 2.483 2.798 1,592,874 +0.06(+2.11%)
Mar 19, 2020 3.038 3.063 2.690 2.740 327,811 -0.29(-9.56%)
Mar 18, 2020 3.684 3.932 2.897 3.030 335,697 -0.89(-22.62%)
Mar 17, 2020 3.386 4.069 3.283 3.916 357,076 +0.65(+19.75%)
Mar 16, 2020 3.295 3.692 3.237 3.270 438,872 -0.78(-19.22%)
Mar 13, 2020 2.558 4.065 2.558 4.048 498,180 +1.59(+64.65%)
Mar 12, 2020 2.492 2.500 1.838 2.459 371,830 -0.55(-18.18%)
Mar 11, 2020 3.286 3.295 2.997 3.005 158,009 -0.45(-12.95%)
Mar 10, 2020 3.560 3.642 3.444 3.452 188,331 +0.17(+5.30%)
Mar 09, 2020 3.452 3.452 3.257 3.278 96,352 -0.46(-12.20%)
Mar 06, 2020 3.940 4.056 3.609 3.733 159,818 -0.30(-7.39%)
Mar 05, 2020 4.545 4.545 3.982 4.031 178,837 -0.52(-11.45%)
Mar 04, 2020 4.611 4.702 4.512 4.553 166,402 +0.02(+0.36%)
Mar 03, 2020 4.685 4.892 4.445 4.536 154,576 -0.15(-3.18%)
Mar 02, 2020 4.776 4.776 4.363 4.685 191,904 -0.02(-0.53%)
Feb 28, 2020 4.305 4.834 4.305 4.710 173,227 +0.15(+3.27%)
Feb 27, 2020 4.437 4.702 4.147 4.561 185,473 -0.10(-2.13%)
Feb 26, 2020 5.166 5.166 4.594 4.661 233,352 -0.47(-9.19%)
Feb 25, 2020 5.430 5.430 5.017 5.132 183,302 -0.25(-4.62%)
Feb 24, 2020 4.768 5.455 4.636 5.381 238,763 +0.31(+6.21%)
Feb 21, 2020 5.315 5.315 4.901 5.066 157,161 -0.28(-5.26%)
Feb 20, 2020 5.530 5.737 5.331 5.348 183,732 -0.15(-2.71%)
Feb 19, 2020 5.281 5.588 5.265 5.497 139,079 +0.26(+4.90%)
Feb 18, 2020 5.223 5.356 5.141 5.240 119,294 -0.02(-0.47%)
Feb 14, 2020 5.091 5.389 4.992 5.265 168,999 +0.18(+3.58%)
Feb 13, 2020 4.983 5.397 4.917 5.083 157,294 +0.07(+1.32%)
Feb 12, 2020 5.091 5.240 4.868 5.017 262,659 +0.02(+0.50%)
Feb 11, 2020 4.743 5.397 4.637 4.992 345,600 +0.30(+6.35%)
Feb 10, 2020 5.273 5.273 4.226 4.694 622,449 -0.61(-11.54%)
Feb 07, 2020 5.621 5.634 5.174 5.306 255,130 -0.37(-6.56%)
Feb 06, 2020 6.258 6.349 5.646 5.679 285,335 -0.50(-8.04%)
Feb 05, 2020 5.679 6.275 5.546 6.175 381,949 +0.60(+10.85%)
Feb 04, 2020 4.818 5.952 4.793 5.571 423,920 +0.79(+16.64%)
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.