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 (%)
Jul 31, 2020 3.610 3.875 3.188 3.287 159,665 -0.35(-9.57%)
Jul 30, 2020 3.560 4.140 3.428 3.635 343,666 +0.11(+3.05%)
Jul 29, 2020 2.948 3.544 2.948 3.527 200,044 +0.53(+17.68%)
Jul 28, 2020 2.873 3.014 2.873 2.997 91,298 +0.12(+4.32%)
Jul 27, 2020 3.022 3.113 2.848 2.873 138,585 -0.19(-6.22%)
Jul 24, 2020 2.650 3.122 2.650 3.064 147,587 +0.36(+13.50%)
Jul 23, 2020 2.567 2.997 2.567 2.699 193,847 +0.12(+4.49%)
Jul 22, 2020 2.699 2.716 2.550 2.583 178,316 -0.14(-5.17%)
Jul 21, 2020 2.782 2.939 2.699 2.724 111,489 -0.04(-1.50%)
Jul 20, 2020 2.815 2.857 2.765 2.765 51,835 -0.07(-2.62%)
Jul 17, 2020 2.815 2.931 2.807 2.840 78,866 +0.00(+0.00%)
Jul 16, 2020 2.799 2.914 2.790 2.840 104,266 +0.02(+0.88%)
Jul 15, 2020 2.881 2.910 2.699 2.815 132,879 +0.07(+2.72%)
Jul 14, 2020 2.749 2.832 2.732 2.741 101,860 +0.00(+0.00%)
Jul 13, 2020 3.030 3.221 2.724 2.741 258,099 -0.29(-9.56%)
Jul 10, 2020 3.080 3.097 2.898 3.030 300,247 -0.09(-2.92%)
Jul 09, 2020 3.088 3.312 3.080 3.122 335,105 +0.00(+0.00%)
Jul 08, 2020 3.179 3.295 3.088 3.122 211,863 -0.06(-1.82%)
Jul 07, 2020 3.122 3.304 2.972 3.179 783,143 +0.02(+0.52%)
Jul 06, 2020 2.757 3.179 2.757 3.163 239,542 +0.46(+17.18%)
Jul 02, 2020 2.699 2.749 2.616 2.699 295,658 +0.08(+3.16%)
Jul 01, 2020 2.550 2.708 2.501 2.616 236,797 +0.10(+3.95%)
Jun 30, 2020 2.459 2.612 2.377 2.517 151,129 +0.06(+2.36%)
Jun 29, 2020 2.492 2.741 2.426 2.459 310,342 +0.03(+1.37%)
Jun 26, 2020 2.492 2.534 2.302 2.426 2,490,993 -0.08(-3.30%)
Jun 25, 2020 2.650 2.699 2.484 2.509 536,373 -0.19(-7.06%)
Jun 24, 2020 3.163 3.163 2.641 2.699 663,628 -0.55(-16.84%)
Jun 23, 2020 3.345 3.395 3.188 3.246 469,612 -0.05(-1.51%)
Jun 22, 2020 3.345 3.469 3.295 3.295 359,813 -0.14(-4.10%)
Jun 19, 2020 3.246 3.544 3.064 3.436 1,007,629 +0.13(+4.01%)
Jun 18, 2020 3.287 3.411 3.246 3.304 347,792 -0.07(-1.97%)
Jun 17, 2020 3.593 3.610 3.220 3.370 580,711 -0.21(-5.79%)
Jun 16, 2020 3.436 3.701 3.353 3.577 346,853 +0.35(+10.77%)
Jun 15, 2020 2.972 3.353 2.923 3.229 500,195 +0.11(+3.45%)
Jun 12, 2020 3.411 3.478 2.857 3.122 611,486 -0.10(-3.08%)
Jun 11, 2020 3.320 3.693 3.213 3.221 405,671 -0.43(-11.79%)
Jun 10, 2020 4.529 4.529 3.610 3.651 493,187 -0.91(-19.96%)
Jun 09, 2020 4.463 4.786 3.892 4.562 684,519 -0.22(-4.67%)
Jun 08, 2020 4.910 5.440 4.604 4.786 823,686 +0.23(+5.09%)
Jun 05, 2020 3.784 4.587 3.502 4.554 926,710 +0.96(+26.73%)
Jun 04, 2020 3.312 3.842 3.312 3.593 445,459 +0.35(+10.71%)
Jun 03, 2020 3.188 3.469 3.138 3.246 370,453 +0.11(+3.43%)
Jun 02, 2020 3.130 3.237 3.022 3.138 240,454 +0.07(+2.43%)
Jun 01, 2020 3.146 3.386 3.039 3.064 165,581 -0.12(-3.65%)
May 29, 2020 3.685 3.842 3.080 3.179 601,944 -0.50(-13.51%)
May 28, 2020 3.535 4.107 3.353 3.676 431,385 +0.14(+3.98%)
May 27, 2020 3.130 3.585 3.047 3.535 297,189 +0.50(+16.35%)
May 26, 2020 2.774 3.080 2.774 3.039 272,496 +0.26(+9.55%)
May 22, 2020 2.567 2.823 2.418 2.774 317,760 +0.23(+9.12%)
May 21, 2020 2.641 2.658 2.492 2.542 206,422 -0.07(-2.54%)
May 20, 2020 2.517 2.728 2.513 2.608 237,798 +0.07(+2.94%)
May 19, 2020 2.650 2.716 2.517 2.534 210,434 -0.17(-6.42%)
May 18, 2020 2.476 2.732 2.443 2.708 261,753 +0.31(+12.76%)
May 15, 2020 2.575 2.575 2.322 2.401 154,471 -0.10(-3.97%)
May 14, 2020 2.443 2.517 2.269 2.501 215,096 +0.12(+5.23%)
May 13, 2020 2.724 2.732 2.260 2.376 242,073 -0.26(-10.03%)
May 12, 2020 3.138 3.229 2.596 2.641 356,520 -0.51(-16.27%)
May 11, 2020 2.840 3.328 2.838 3.155 354,517 +0.37(+13.39%)
May 08, 2020 2.575 2.815 2.517 2.782 342,036 +0.34(+13.90%)
May 07, 2020 2.285 2.459 2.285 2.443 174,777 +0.18(+8.06%)
May 06, 2020 2.418 2.815 2.215 2.260 185,430 -0.10(-4.21%)
May 05, 2020 2.666 2.873 2.343 2.360 256,114 -0.17(-6.56%)
May 04, 2020 2.782 2.918 2.509 2.525 163,039 -0.19(-7.01%)
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.