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

Coterra Energy Inc (NY: CTRA )

27.07 -0.42 (-1.53%)
Official Closing Price Updated: 4:00 PM EDT, May 23, 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 (%)
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%)
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.