Skip to main content

Coterra Energy Inc (NY: CTRA )

27.88 +0.02 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 42.12 43.38 41.88 43.29 3,089,572 +1.19(+2.83%)
Jun 27, 2019 42.21 42.63 41.78 42.09 247,675 +0.04(+0.10%)
Jun 26, 2019 41.72 42.92 41.49 42.05 294,119 +0.47(+1.12%)
Jun 25, 2019 44.20 44.25 41.38 41.58 466,869 -2.62(-5.92%)
Jun 24, 2019 44.83 45.01 43.75 44.20 233,371 -0.58(-1.28%)
Jun 21, 2019 45.10 45.24 44.27 44.78 209,224 +0.02(+0.06%)
Jun 20, 2019 44.89 45.70 44.20 44.75 359,803 +0.48(+1.07%)
Jun 19, 2019 44.27 44.99 44.20 44.28 124,452 +0.02(+0.06%)
Jun 18, 2019 44.70 45.70 43.95 44.25 176,324 +0.06(+0.13%)
Jun 17, 2019 43.95 44.96 43.83 44.20 277,738 +0.25(+0.57%)
Jun 14, 2019 43.96 44.43 43.45 43.95 164,861 +0.00(+0.00%)
Jun 13, 2019 44.15 44.33 43.79 43.95 238,197 +0.02(+0.04%)
Jun 12, 2019 43.28 44.62 42.81 43.93 205,904 -0.01(-0.02%)
Jun 11, 2019 44.05 44.69 43.52 43.94 189,765 +0.00(+0.00%)
Jun 10, 2019 45.05 45.35 43.84 43.94 219,652 -0.92(-2.05%)
Jun 07, 2019 44.23 45.66 43.95 44.85 252,388 +0.83(+1.88%)
Jun 06, 2019 44.25 44.58 43.84 44.03 128,128 -0.05(-0.11%)
Jun 05, 2019 44.56 44.56 43.77 44.08 133,463 -0.44(-0.99%)
Jun 04, 2019 44.07 44.82 44.02 44.52 154,217 +0.46(+1.04%)
Jun 03, 2019 43.93 44.33 43.69 44.06 159,526 +0.15(+0.34%)
May 31, 2019 44.42 44.42 43.41 43.91 149,035 -1.04(-2.32%)
May 30, 2019 45.80 46.06 44.70 44.95 164,099 -0.77(-1.68%)
May 29, 2019 46.29 46.46 45.15 45.72 234,127 -0.89(-1.91%)
May 28, 2019 45.65 46.71 45.65 46.61 389,871 +0.78(+1.69%)
May 24, 2019 45.79 46.26 45.30 45.84 184,885 +0.18(+0.38%)
May 23, 2019 46.36 46.36 45.16 45.66 125,478 -0.75(-1.62%)
May 22, 2019 46.62 47.50 45.92 46.41 110,878 -0.49(-1.05%)
May 21, 2019 47.08 47.54 46.45 46.91 140,388 +0.19(+0.41%)
May 20, 2019 45.92 47.21 44.97 46.71 197,976 +0.43(+0.92%)
May 17, 2019 46.94 47.56 46.06 46.29 178,530 -1.25(-2.63%)
May 16, 2019 46.89 48.76 46.85 47.54 211,025 +0.71(+1.51%)
May 15, 2019 44.62 47.41 43.62 46.83 265,492 +0.56(+1.21%)
May 14, 2019 46.71 47.85 45.43 46.27 170,239 -0.32(-0.68%)
May 13, 2019 48.25 48.69 46.39 46.59 147,001 -2.25(-4.61%)
May 10, 2019 49.23 49.74 48.31 48.84 375,765 -0.81(-1.63%)
May 09, 2019 49.02 49.71 48.76 49.65 165,466 +0.16(+0.32%)
May 08, 2019 49.22 49.80 48.76 49.49 278,103 +0.08(+0.17%)
May 07, 2019 49.73 49.76 48.80 49.41 260,373 -0.54(-1.09%)
May 06, 2019 48.61 50.37 48.53 49.95 247,913 +0.73(+1.49%)
May 03, 2019 47.58 49.79 47.58 49.22 161,504 +1.98(+4.20%)
May 02, 2019 47.09 47.55 47.09 47.23 197,992 +0.03(+0.07%)
May 01, 2019 46.83 47.89 46.77 47.20 132,336 +0.20(+0.43%)
Apr 30, 2019 47.35 48.15 46.79 47.00 452,098 -0.55(-1.16%)
Apr 29, 2019 46.04 47.90 46.04 47.55 211,309 +1.43(+3.09%)
Apr 26, 2019 44.93 46.29 44.80 46.12 177,811 +1.08(+2.39%)
Apr 25, 2019 45.64 45.79 44.39 45.05 105,909 -0.59(-1.30%)
Apr 24, 2019 45.70 46.03 45.45 45.64 154,616 -0.15(-0.33%)
Apr 23, 2019 46.65 47.35 45.77 45.79 407,647 -1.18(-2.52%)
Apr 22, 2019 46.26 46.97 46.11 46.97 73,674 +0.46(+0.99%)
Apr 18, 2019 46.81 46.99 46.26 46.51 257,664 -0.48(-1.03%)
Apr 17, 2019 47.53 47.78 46.52 47.00 74,861 -0.42(-0.88%)
Apr 16, 2019 46.91 47.50 46.71 47.41 197,739 +0.67(+1.43%)
Apr 15, 2019 47.43 47.43 46.51 46.75 223,410 -0.54(-1.15%)
Apr 12, 2019 48.89 48.95 47.27 47.29 206,826 -1.17(-2.41%)
Apr 11, 2019 49.37 49.37 48.22 48.46 232,409 -0.86(-1.74%)
Apr 10, 2019 50.04 50.05 48.24 49.32 194,796 -0.54(-1.09%)
Apr 09, 2019 50.04 50.30 49.62 49.86 401,531 -0.14(-0.28%)
Apr 08, 2019 50.20 50.99 49.73 50.00 185,801 -0.18(-0.35%)
Apr 05, 2019 49.80 50.73 49.47 50.18 216,778 +0.61(+1.23%)
Apr 04, 2019 49.94 50.33 49.35 49.57 117,657 -0.71(-1.41%)
Apr 03, 2019 50.39 50.66 49.58 50.28 118,093 +0.26(+0.52%)
Apr 02, 2019 49.36 50.64 48.58 50.02 221,580 +0.98(+2.01%)
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.