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

Coterra Energy Inc (NY: CTRA )

28.16 -0.20 (-0.69%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 7, 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 3.145 3.291 3.011 3.187 361,718 -0.21(-6.14%)
Apr 29, 2020 3.570 3.854 3.270 3.395 1,383,651 -0.03(-0.73%)
Apr 28, 2020 3.003 3.454 2.878 3.420 670,520 +0.46(+15.49%)
Apr 27, 2020 2.753 3.028 2.594 2.961 218,632 +0.32(+11.99%)
Apr 24, 2020 2.770 3.053 2.553 2.644 151,281 -0.07(-2.46%)
Apr 23, 2020 2.803 3.195 2.694 2.711 113,997 -0.09(-3.27%)
Apr 22, 2020 2.853 2.920 2.720 2.803 121,681 +0.00(+0.00%)
Apr 21, 2020 2.995 3.078 2.770 2.803 142,241 -0.18(-6.15%)
Apr 20, 2020 2.820 3.203 2.736 2.986 196,721 +0.02(+0.56%)
Apr 17, 2020 2.761 3.011 2.652 2.970 131,262 +0.24(+8.87%)
Apr 16, 2020 3.178 3.178 2.669 2.728 189,849 -0.48(-14.84%)
Apr 15, 2020 3.203 3.384 3.045 3.203 183,499 -0.13(-3.76%)
Apr 14, 2020 3.429 3.537 2.870 3.328 339,351 +0.00(+0.00%)
Apr 13, 2020 3.370 3.545 3.128 3.328 154,697 -0.01(-0.25%)
Apr 09, 2020 3.187 3.545 3.020 3.337 507,429 +0.34(+11.42%)
Apr 08, 2020 2.144 3.070 2.144 2.995 459,904 +0.88(+41.34%)
Apr 07, 2020 2.461 2.503 1.998 2.119 231,762 -0.28(-11.81%)
Apr 06, 2020 2.136 2.453 2.136 2.403 163,804 +0.26(+12.06%)
Apr 03, 2020 2.494 2.494 2.102 2.144 104,051 -0.24(-10.14%)
Apr 02, 2020 2.044 2.436 2.044 2.386 382,533 +0.25(+11.72%)
Apr 01, 2020 1.994 2.169 1.877 2.136 299,434 +0.18(+8.94%)
Mar 31, 2020 1.919 2.519 1.919 1.960 392,673 +0.03(+1.73%)
Mar 30, 2020 2.035 2.211 1.910 1.927 264,514 -0.16(-7.60%)
Mar 27, 2020 2.327 2.369 1.944 2.086 235,434 -0.18(-8.09%)
Mar 26, 2020 2.177 2.469 2.148 2.269 184,447 +0.06(+2.64%)
Mar 25, 2020 1.835 2.366 1.769 2.211 537,450 +0.46(+26.19%)
Mar 24, 2020 2.302 2.386 1.610 1.752 614,661 -0.54(-23.64%)
Mar 23, 2020 2.961 2.970 2.169 2.294 232,365 -0.53(-18.64%)
Mar 20, 2020 2.761 3.053 2.503 2.820 1,580,668 +0.06(+2.12%)
Mar 19, 2020 3.062 3.087 2.711 2.761 325,299 -0.29(-9.56%)
Mar 18, 2020 3.712 3.962 2.920 3.053 333,124 -0.89(-22.62%)
Mar 17, 2020 3.412 4.100 3.308 3.946 354,340 +0.65(+19.75%)
Mar 16, 2020 3.320 3.721 3.262 3.295 435,509 -0.78(-19.22%)
Mar 13, 2020 2.578 4.096 2.578 4.079 494,363 +1.60(+64.65%)
Mar 12, 2020 2.511 2.519 1.852 2.478 368,981 -0.55(-18.18%)
Mar 11, 2020 3.312 3.320 3.020 3.028 156,798 -0.45(-12.95%)
Mar 10, 2020 3.587 3.671 3.470 3.479 186,888 +0.18(+5.30%)
Mar 09, 2020 3.479 3.479 3.283 3.303 95,614 -0.46(-12.20%)
Mar 06, 2020 3.971 4.088 3.637 3.762 158,594 -0.30(-7.39%)
Mar 05, 2020 4.580 4.580 4.013 4.063 177,467 -0.53(-11.45%)
Mar 04, 2020 4.647 4.738 4.546 4.588 165,127 +0.02(+0.36%)
Mar 03, 2020 4.722 4.930 4.480 4.571 153,391 -0.15(-3.18%)
Mar 02, 2020 4.813 4.813 4.396 4.722 190,434 -0.03(-0.53%)
Feb 28, 2020 4.338 4.872 4.338 4.747 171,900 +0.15(+3.27%)
Feb 27, 2020 4.471 4.738 4.179 4.596 184,052 -0.10(-2.13%)
Feb 26, 2020 5.205 5.205 4.630 4.697 231,564 -0.48(-9.19%)
Feb 25, 2020 5.472 5.472 5.055 5.172 181,897 -0.25(-4.62%)
Feb 24, 2020 4.805 5.497 4.672 5.422 236,933 +0.32(+6.21%)
Feb 21, 2020 5.356 5.356 4.938 5.105 155,957 -0.28(-5.26%)
Feb 20, 2020 5.572 5.781 5.372 5.389 182,324 -0.15(-2.71%)
Feb 19, 2020 5.322 5.631 5.306 5.539 138,014 +0.26(+4.90%)
Feb 18, 2020 5.264 5.397 5.180 5.281 118,379 -0.03(-0.47%)
Feb 14, 2020 5.130 5.431 5.030 5.306 167,704 +0.18(+3.58%)
Feb 13, 2020 5.022 5.439 4.955 5.122 156,088 +0.07(+1.32%)
Feb 12, 2020 5.130 5.281 4.905 5.055 260,647 +0.03(+0.50%)
Feb 11, 2020 4.780 5.439 4.673 5.030 342,952 +0.30(+6.35%)
Feb 10, 2020 5.314 5.314 4.259 4.730 617,679 -0.62(-11.54%)
Feb 07, 2020 5.664 5.678 5.214 5.347 253,175 -0.38(-6.56%)
Feb 06, 2020 6.307 6.398 5.689 5.723 283,149 -0.50(-8.04%)
Feb 05, 2020 5.723 6.323 5.589 6.223 379,022 +0.61(+10.85%)
Feb 04, 2020 4.855 5.998 4.830 5.614 420,671 +0.80(+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.