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

Coterra Energy Inc (NY: CTRA )

28.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
May 01, 2020 3.055 3.146 2.616 2.716 162,322 -0.45(-14.14%)
Apr 30, 2020 3.122 3.266 2.989 3.163 364,436 -0.21(-6.14%)
Apr 29, 2020 3.544 3.825 3.246 3.370 1,394,047 -0.02(-0.73%)
Apr 28, 2020 2.981 3.428 2.857 3.395 675,558 +0.46(+15.49%)
Apr 27, 2020 2.732 3.006 2.575 2.939 220,275 +0.31(+11.99%)
Apr 24, 2020 2.749 3.030 2.534 2.625 152,418 -0.07(-2.46%)
Apr 23, 2020 2.782 3.171 2.674 2.691 114,853 -0.09(-3.27%)
Apr 22, 2020 2.832 2.898 2.699 2.782 122,595 +0.00(+0.00%)
Apr 21, 2020 2.972 3.055 2.749 2.782 143,309 -0.18(-6.15%)
Apr 20, 2020 2.799 3.179 2.716 2.964 198,199 +0.02(+0.56%)
Apr 17, 2020 2.741 2.989 2.632 2.948 132,249 +0.24(+8.87%)
Apr 16, 2020 3.155 3.155 2.650 2.708 191,275 -0.47(-14.84%)
Apr 15, 2020 3.179 3.359 3.022 3.179 184,878 -0.12(-3.76%)
Apr 14, 2020 3.403 3.511 2.848 3.304 341,900 +0.00(+0.00%)
Apr 13, 2020 3.345 3.519 3.105 3.304 155,859 -0.01(-0.25%)
Apr 09, 2020 3.163 3.519 2.997 3.312 511,242 +0.34(+11.42%)
Apr 08, 2020 2.128 3.047 2.128 2.972 463,359 +0.87(+41.34%)
Apr 07, 2020 2.443 2.484 1.983 2.103 233,503 -0.28(-11.81%)
Apr 06, 2020 2.120 2.434 2.120 2.385 165,034 +0.26(+12.06%)
Apr 03, 2020 2.476 2.476 2.087 2.128 104,833 -0.24(-10.14%)
Apr 02, 2020 2.029 2.418 2.029 2.368 385,407 +0.25(+11.72%)
Apr 01, 2020 1.979 2.153 1.863 2.120 301,683 +0.17(+8.94%)
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%)
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.