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 )

27.56 +0.08 (+0.29%)
Official Closing Price Updated: 6:30 PM EDT, Jun 5, 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 (%)
Feb 03, 2021 11.05 11.05 11.05 0 +0.34(+3.17%)
Feb 02, 2021 10.05 11.10 10.05 10.71 125,430 +1.08(+11.18%)
Feb 01, 2021 9.480 10.08 9.157 9.629 84,571 +0.24(+2.56%)
Jan 29, 2021 9.944 10.07 9.141 9.389 85,871 -0.55(-5.50%)
Jan 28, 2021 9.712 10.36 9.389 9.936 101,223 +0.38(+3.99%)
Jan 27, 2021 9.845 10.58 9.290 9.555 147,298 -0.53(-5.25%)
Jan 26, 2021 10.75 10.76 9.977 10.08 66,021 -0.41(-3.94%)
Jan 25, 2021 10.91 10.96 10.13 10.50 145,410 -0.41(-3.72%)
Jan 22, 2021 11.43 11.53 10.88 10.90 114,012 -0.56(-4.91%)
Jan 21, 2021 11.52 11.77 10.88 11.47 219,777 -0.14(-1.21%)
Jan 20, 2021 11.80 11.88 11.33 11.61 118,753 -0.17(-1.48%)
Jan 19, 2021 11.76 11.90 11.51 11.78 111,184 +0.17(+1.50%)
Jan 15, 2021 11.42 11.85 11.29 11.61 151,090 -0.07(-0.57%)
Jan 14, 2021 11.43 11.80 11.18 11.67 235,855 +0.39(+3.45%)
Jan 13, 2021 11.47 11.58 10.99 11.29 94,893 -0.17(-1.45%)
Jan 12, 2021 11.10 11.60 10.85 11.45 176,421 +0.33(+2.98%)
Jan 11, 2021 9.994 11.38 9.894 11.12 179,759 +1.00(+9.90%)
Jan 08, 2021 9.936 10.30 9.671 10.12 261,841 +0.23(+2.35%)
Jan 07, 2021 9.737 9.944 9.563 9.886 86,300 +0.27(+2.84%)
Jan 06, 2021 9.149 9.845 8.884 9.613 160,034 +0.70(+7.80%)
Jan 05, 2021 9.149 9.588 8.710 8.917 142,960 -0.16(-1.73%)
Jan 04, 2021 9.398 9.729 8.793 9.075 141,936 -0.34(-3.61%)
Dec 31, 2020 9.414 9.414 9.414 66,449 -0.17(-1.73%)
Dec 30, 2020 9.381 9.762 9.207 9.580 66,449 +0.24(+2.57%)
Dec 29, 2020 10.20 10.29 9.166 9.340 115,278 -0.85(-8.37%)
Dec 28, 2020 10.28 10.61 9.737 10.19 179,367 -0.07(-0.65%)
Dec 24, 2020 10.48 10.72 10.14 10.26 53,382 -0.27(-2.52%)
Dec 23, 2020 10.36 10.93 10.20 10.52 139,304 +0.21(+2.01%)
Dec 22, 2020 10.69 10.74 10.07 10.32 104,573 -0.26(-2.43%)
Dec 21, 2020 10.72 10.90 10.08 10.57 182,099 -0.17(-1.62%)
Dec 18, 2020 11.22 11.40 10.52 10.75 252,179 -0.43(-3.85%)
Dec 17, 2020 10.57 11.68 10.15 11.18 266,480 +0.67(+6.38%)
Dec 16, 2020 10.63 10.97 10.11 10.51 181,895 -0.09(-0.86%)
Dec 15, 2020 11.01 11.01 10.07 10.60 185,148 -0.25(-2.29%)
Dec 14, 2020 11.14 11.63 10.38 10.85 172,274 -0.33(-2.96%)
Dec 11, 2020 11.49 11.86 10.95 11.18 205,318 -0.22(-1.96%)
Dec 10, 2020 10.47 11.77 10.07 11.40 400,752 +0.96(+9.20%)
Dec 09, 2020 8.735 10.51 8.735 10.44 458,421 +1.71(+19.53%)
Dec 08, 2020 7.444 9.431 7.444 8.735 582,143 +1.29(+17.35%)
Dec 07, 2020 6.293 7.535 6.251 7.444 346,736 +1.15(+18.29%)
Dec 04, 2020 6.119 6.640 6.119 6.293 216,550 +0.26(+4.25%)
Dec 03, 2020 5.953 6.086 5.788 6.036 293,744 +0.11(+1.82%)
Dec 02, 2020 6.102 6.119 5.779 5.928 140,829 -0.09(-1.51%)
Dec 01, 2020 6.235 6.508 6.019 6.019 62,287 -0.11(-1.76%)
Nov 30, 2020 6.508 6.599 6.127 6.127 104,465 -0.49(-7.38%)
Nov 27, 2020 6.433 6.823 6.392 6.616 98,190 +0.17(+2.57%)
Nov 25, 2020 6.351 6.632 6.177 6.450 132,249 +0.08(+1.30%)
Nov 24, 2020 5.986 6.781 5.986 6.367 157,096 +0.46(+7.70%)
Nov 23, 2020 5.779 6.210 5.763 5.912 111,499 -0.06(-0.97%)
Nov 20, 2020 6.210 6.247 5.970 5.970 112,804 -0.27(-4.38%)
Nov 19, 2020 6.417 6.483 6.152 6.243 122,123 -0.17(-2.71%)
Nov 18, 2020 6.748 7.187 6.392 6.417 176,934 -0.29(-4.32%)
Nov 17, 2020 6.831 6.914 6.649 6.707 130,094 -0.12(-1.82%)
Nov 16, 2020 6.972 7.137 6.831 6.831 111,976 -0.05(-0.72%)
Nov 13, 2020 6.740 7.212 6.715 6.881 82,489 +0.23(+3.49%)
Nov 12, 2020 6.947 6.947 6.624 6.649 54,821 -0.23(-3.37%)
Nov 11, 2020 6.889 7.121 6.698 6.881 80,384 -0.01(-0.12%)
Nov 10, 2020 6.582 6.914 6.458 6.889 76,880 +0.28(+4.26%)
Nov 09, 2020 6.881 6.922 6.226 6.607 112,292 +0.37(+5.98%)
Nov 06, 2020 6.003 6.417 5.846 6.235 67,151 +0.22(+3.72%)
Nov 05, 2020 5.506 6.119 5.506 6.011 57,171 +0.51(+9.34%)
Nov 04, 2020 6.226 6.235 5.432 5.498 70,767 -0.79(-12.52%)
Nov 03, 2020 5.796 6.293 5.655 6.284 46,102 +0.54(+9.37%)
Nov 02, 2020 5.398 5.763 5.316 5.746 54,624 +0.41(+7.60%)
Oct 30, 2020 5.630 5.651 5.274 5.340 91,064 -0.33(-5.84%)
Oct 29, 2020 6.193 6.235 5.564 5.672 231,711 -0.52(-8.42%)
Oct 28, 2020 6.574 6.624 6.177 6.193 184,805 -0.39(-5.91%)
Oct 27, 2020 6.657 6.955 6.558 6.582 46,934 -0.07(-1.12%)
Oct 26, 2020 6.740 6.859 6.616 6.657 84,174 -0.28(-4.06%)
Oct 23, 2020 6.831 7.096 6.831 6.939 97,465 +0.21(+3.08%)
Oct 22, 2020 6.309 6.856 6.309 6.731 87,641 +0.40(+6.27%)
Oct 21, 2020 6.218 6.508 6.218 6.334 38,880 +0.06(+0.92%)
Oct 20, 2020 6.218 6.433 6.135 6.276 60,864 +0.21(+3.41%)
Oct 19, 2020 6.086 6.351 6.019 6.069 80,558 -0.02(-0.27%)
Oct 16, 2020 6.069 6.210 6.053 6.086 48,672 -0.02(-0.27%)
Oct 15, 2020 6.392 6.553 6.094 6.102 128,844 -0.36(-5.63%)
Oct 14, 2020 6.359 6.674 6.359 6.467 51,328 +0.16(+2.49%)
Oct 13, 2020 6.624 6.707 6.284 6.309 65,965 -0.31(-4.75%)
Oct 12, 2020 6.665 6.772 6.425 6.624 45,178 -0.05(-0.74%)
Oct 09, 2020 7.195 7.295 6.616 6.674 69,566 -0.54(-7.46%)
Oct 08, 2020 6.823 7.410 6.686 7.212 110,889 +0.42(+6.22%)
Oct 07, 2020 6.508 6.914 6.367 6.789 137,250 +0.26(+3.93%)
Oct 06, 2020 6.458 6.789 6.210 6.533 123,084 +0.07(+1.02%)
Oct 05, 2020 6.574 6.756 6.218 6.467 134,180 -0.09(-1.39%)
Oct 02, 2020 5.945 6.606 5.945 6.558 133,698 +0.41(+6.74%)
Oct 01, 2020 6.044 6.185 5.900 6.144 112,828 +0.08(+1.37%)
Sep 30, 2020 5.912 6.284 5.912 6.061 127,779 -0.01(-0.14%)
Sep 29, 2020 6.715 6.740 5.804 6.069 246,185 -0.70(-10.39%)
Sep 28, 2020 6.814 7.038 6.707 6.773 196,499 -0.07(-1.09%)
Sep 25, 2020 6.607 7.345 6.574 6.847 207,250 +0.28(+4.29%)
Sep 24, 2020 7.295 7.369 6.226 6.566 401,469 -0.97(-12.86%)
Sep 23, 2020 7.369 8.495 7.212 7.535 840,849 +0.36(+5.08%)
Sep 22, 2020 6.524 7.584 6.524 7.170 499,383 +0.74(+11.45%)
Sep 21, 2020 6.400 6.773 5.879 6.433 481,432 -0.31(-4.55%)
Sep 18, 2020 4.943 6.914 4.936 6.740 997,484 +1.77(+35.67%)
Sep 17, 2020 4.827 5.928 4.780 4.968 601,651 -0.01(-0.17%)
Sep 16, 2020 4.513 5.440 4.513 4.976 395,081 +0.53(+11.92%)
Sep 15, 2020 3.892 5.001 3.892 4.446 385,329 +0.56(+14.50%)
Sep 14, 2020 3.577 3.974 3.519 3.883 220,254 +0.34(+9.58%)
Sep 11, 2020 3.420 3.610 3.420 3.544 60,387 +0.13(+3.88%)
Sep 10, 2020 3.328 3.643 3.279 3.411 131,871 +0.10(+3.00%)
Sep 09, 2020 3.271 3.337 3.254 3.312 48,357 +0.02(+0.50%)
Sep 08, 2020 3.246 3.552 3.246 3.295 104,945 -0.05(-1.49%)
Sep 04, 2020 3.519 3.544 3.254 3.345 104,953 -0.16(-4.49%)
Sep 03, 2020 3.395 3.565 3.395 3.502 74,464 +0.09(+2.67%)
Sep 02, 2020 3.494 3.494 3.328 3.411 60,210 -0.05(-1.44%)
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.