Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coterra Energy Inc (NY: CTRA )

27.49 -0.35 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2021 17.71 18.02 17.09 17.27 28,097,838 -0.65(-3.65%)
Nov 29, 2021 18.26 18.44 17.88 17.92 10,961,751 -0.14(-0.76%)
Nov 26, 2021 17.41 18.13 17.37 18.06 8,339,902 -0.08(-0.43%)
Nov 24, 2021 17.97 18.18 17.83 18.14 5,284,562 +0.08(+0.43%)
Nov 23, 2021 18.20 18.48 18.01 18.06 7,275,531 +0.03(+0.19%)
Nov 22, 2021 17.31 18.42 17.31 18.02 13,484,412 +0.83(+4.85%)
Nov 19, 2021 17.56 17.71 17.05 17.19 11,158,013 -0.67(-3.76%)
Nov 18, 2021 17.84 17.87 17.78 17.86 6,785,202 +0.14(+0.78%)
Nov 17, 2021 17.78 18.25 17.57 17.72 8,094,920 -0.32(-1.76%)
Nov 16, 2021 18.08 18.26 17.66 18.04 7,785,698 +0.14(+0.77%)
Nov 15, 2021 17.74 18.02 17.56 17.90 7,557,566 +0.19(+1.07%)
Nov 12, 2021 17.90 18.10 17.59 17.71 7,870,184 +0.04(+0.24%)
Nov 11, 2021 17.17 17.73 17.12 17.67 8,801,233 +0.49(+2.86%)
Nov 10, 2021 17.93 17.18 8,764,415 -0.92(-5.10%)
Nov 09, 2021 18.31 18.43 17.71 18.10 7,041,094 -0.25(-1.38%)
Nov 08, 2021 18.29 18.65 18.24 18.36 6,931,272 +0.07(+0.37%)
Nov 05, 2021 18.75 18.75 18.21 18.29 7,890,420 -0.14(-0.78%)
Nov 04, 2021 18.99 19.04 18.23 18.43 8,383,752 -0.29(-1.54%)
Nov 03, 2021 17.96 19.25 17.48 18.72 12,721,910 +0.54(+2.98%)
Nov 02, 2021 18.19 18.50 18.07 18.18 11,179,140 -0.12(-0.65%)
Nov 01, 2021 18.24 18.57 18.25 18.30 11,516,192 +0.23(+1.27%)
Oct 29, 2021 18.47 18.53 17.98 18.07 10,177,897 -0.47(-2.56%)
Oct 28, 2021 18.60 18.71 18.08 18.54 6,782,038 -0.19(-1.04%)
Oct 27, 2021 18.84 19.26 18.62 18.74 10,302,852 -0.31(-1.60%)
Oct 26, 2021 19.12 19.04 7,695,858 -0.08(-0.40%)
Oct 25, 2021 18.27 19.15 18.25 19.12 10,821,506 +1.08(+5.97%)
Oct 22, 2021 18.12 18.28 17.64 18.04 7,587,519 +0.43(+2.45%)
Oct 21, 2021 17.99 18.10 17.42 17.61 10,302,778 -0.53(-2.94%)
Oct 20, 2021 17.61 18.18 17.51 18.15 11,774,789 +0.47(+2.64%)
Oct 19, 2021 17.33 17.70 17.12 17.68 8,749,493 +0.39(+2.26%)
Oct 18, 2021 17.66 17.99 17.17 17.29 12,187,873 +0.05(+0.30%)
Oct 15, 2021 17.88 17.88 17.14 17.24 11,733,936 -0.35(-1.98%)
Oct 14, 2021 17.95 17.95 17.52 17.59 9,533,048 -0.13(-0.72%)
Oct 13, 2021 17.65 17.88 17.52 17.71 12,545,631 -0.04(-0.24%)
Oct 12, 2021 17.84 17.94 17.43 17.76 11,766,873 -0.06(-0.33%)
Oct 11, 2021 18.78 18.78 17.76 17.81 11,263,619 -0.62(-3.37%)
Oct 08, 2021 18.48 18.87 18.21 18.44 10,942,713 +0.22(+1.18%)
Oct 07, 2021 18.25 18.50 18.12 18.22 15,193,287 -0.05(-0.27%)
Oct 06, 2021 18.41 18.74 17.80 18.27 19,930,854 -0.48(-2.56%)
Oct 05, 2021 19.12 19.52 18.41 18.75 22,848,476 -0.10(-0.53%)
Oct 04, 2021 18.77 19.57 18.53 18.85 113,950,472 +7.81(+70.69%)
Feb 03, 2021 11.04 11.04 11.04 0 +0.34(+3.17%)
Feb 02, 2021 10.05 11.09 10.05 10.70 125,456 +1.08(+11.18%)
Feb 01, 2021 9.478 10.07 9.156 9.627 84,589 +0.24(+2.56%)
Jan 29, 2021 9.942 10.07 9.139 9.387 85,889 -0.55(-5.50%)
Jan 28, 2021 9.710 10.36 9.387 9.934 101,244 +0.38(+3.99%)
Jan 27, 2021 9.843 10.58 9.288 9.553 147,329 -0.53(-5.25%)
Jan 26, 2021 10.74 10.76 9.975 10.08 66,035 -0.41(-3.94%)
Jan 25, 2021 10.91 10.96 10.13 10.50 145,440 -0.41(-3.72%)
Jan 22, 2021 11.43 11.52 10.88 10.90 114,035 -0.56(-4.91%)
Jan 21, 2021 11.51 11.77 10.88 11.47 219,822 -0.14(-1.21%)
Jan 20, 2021 11.80 11.88 11.32 11.61 118,778 -0.17(-1.48%)
Jan 19, 2021 11.75 11.90 11.51 11.78 111,207 +0.17(+1.50%)
Jan 15, 2021 11.42 11.85 11.28 11.61 151,121 -0.07(-0.57%)
Jan 14, 2021 11.43 11.80 11.18 11.67 235,903 +0.39(+3.45%)
Jan 13, 2021 11.47 11.58 10.99 11.28 94,912 -0.17(-1.45%)
Jan 12, 2021 11.09 11.60 10.85 11.45 176,458 +0.33(+2.98%)
Jan 11, 2021 9.992 11.37 9.892 11.12 179,796 +1.00(+9.90%)
Jan 08, 2021 9.934 10.30 9.669 10.12 261,895 +0.23(+2.35%)
Jan 07, 2021 9.735 9.942 9.561 9.884 86,317 +0.27(+2.84%)
Jan 06, 2021 9.147 9.843 8.882 9.611 160,067 +0.70(+7.80%)
Jan 05, 2021 9.147 9.586 8.709 8.916 142,990 -0.16(-1.73%)
Jan 04, 2021 9.396 9.727 8.791 9.073 141,965 -0.34(-3.61%)
Dec 31, 2020 9.412 9.412 9.412 66,463 -0.17(-1.73%)
Dec 30, 2020 9.379 9.760 9.205 9.578 66,463 +0.24(+2.57%)
Dec 29, 2020 10.20 10.29 9.164 9.338 115,302 -0.85(-8.37%)
Dec 28, 2020 10.27 10.60 9.735 10.19 179,404 -0.07(-0.65%)
Dec 24, 2020 10.48 10.72 10.14 10.26 53,393 -0.26(-2.52%)
Dec 23, 2020 10.36 10.93 10.20 10.52 139,333 +0.21(+2.01%)
Dec 22, 2020 10.69 10.74 10.07 10.31 104,595 -0.26(-2.43%)
Dec 21, 2020 10.72 10.89 10.07 10.57 182,136 -0.17(-1.62%)
Dec 18, 2020 11.22 11.40 10.52 10.74 252,231 -0.43(-3.85%)
Dec 17, 2020 10.56 11.68 10.15 11.18 266,535 +0.67(+6.38%)
Dec 16, 2020 10.63 10.97 10.11 10.50 181,932 -0.09(-0.86%)
Dec 15, 2020 11.01 11.01 10.07 10.60 185,187 -0.25(-2.29%)
Dec 14, 2020 11.14 11.63 10.38 10.84 172,309 -0.33(-2.96%)
Dec 11, 2020 11.49 11.85 10.95 11.18 205,360 -0.22(-1.96%)
Dec 10, 2020 10.47 11.76 10.07 11.40 400,835 +0.96(+9.20%)
Dec 09, 2020 8.733 10.50 8.733 10.44 458,516 +1.71(+19.53%)
Dec 08, 2020 7.442 9.429 7.442 8.733 582,264 +1.29(+17.35%)
Dec 07, 2020 6.291 7.533 6.250 7.442 346,808 +1.15(+18.29%)
Dec 04, 2020 6.118 6.639 6.118 6.291 216,595 +0.26(+4.25%)
Dec 03, 2020 5.952 6.084 5.786 6.035 293,804 +0.11(+1.82%)
Dec 02, 2020 6.101 6.118 5.778 5.927 140,858 -0.09(-1.51%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.