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 )

27.97 -0.11 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Sep 30, 2020 5.955 6.330 5.955 6.105 126,852 -0.01(-0.14%)
Sep 29, 2020 6.764 6.789 5.847 6.113 244,399 -0.71(-10.39%)
Sep 28, 2020 6.864 7.089 6.756 6.822 195,074 -0.08(-1.09%)
Sep 25, 2020 6.656 7.399 6.622 6.897 205,747 +0.28(+4.29%)
Sep 24, 2020 7.348 7.423 6.272 6.614 398,558 -0.98(-12.86%)
Sep 23, 2020 7.423 8.557 7.264 7.590 834,751 +0.37(+5.08%)
Sep 22, 2020 6.572 7.640 6.572 7.223 495,761 +0.74(+11.45%)
Sep 21, 2020 6.447 6.822 5.922 6.480 477,941 -0.31(-4.55%)
Sep 18, 2020 4.979 6.964 4.972 6.789 990,250 +1.78(+35.67%)
Sep 17, 2020 4.862 5.972 4.814 5.004 597,288 -0.01(-0.17%)
Sep 16, 2020 4.545 5.480 4.545 5.013 392,216 +0.53(+11.92%)
Sep 15, 2020 3.920 5.038 3.920 4.479 382,534 +0.57(+14.50%)
Sep 14, 2020 3.603 4.003 3.545 3.912 218,657 +0.34(+9.58%)
Sep 11, 2020 3.445 3.636 3.445 3.570 59,949 +0.13(+3.88%)
Sep 10, 2020 3.353 3.670 3.303 3.436 130,914 +0.10(+3.00%)
Sep 09, 2020 3.294 3.361 3.278 3.336 48,006 +0.02(+0.50%)
Sep 08, 2020 3.269 3.578 3.269 3.319 104,184 -0.05(-1.49%)
Sep 04, 2020 3.545 3.570 3.278 3.369 104,192 -0.16(-4.49%)
Sep 03, 2020 3.420 3.591 3.420 3.528 73,924 +0.09(+2.67%)
Sep 02, 2020 3.520 3.520 3.353 3.436 59,773 -0.05(-1.44%)
Sep 01, 2020 3.344 3.695 3.336 3.486 72,745 +0.03(+0.97%)
Aug 31, 2020 3.611 3.611 3.286 3.453 93,080 -0.16(-4.39%)
Aug 28, 2020 3.244 3.703 3.244 3.611 106,590 +0.41(+12.76%)
Aug 27, 2020 3.278 3.417 3.194 3.203 85,344 -0.11(-3.27%)
Aug 26, 2020 3.611 3.690 3.228 3.311 90,357 -0.29(-8.10%)
Aug 25, 2020 3.845 3.845 3.553 3.603 66,879 -0.17(-4.42%)
Aug 24, 2020 3.736 3.837 3.674 3.770 42,288 +0.03(+0.67%)
Aug 21, 2020 3.903 3.924 3.595 3.745 147,356 -0.17(-4.26%)
Aug 20, 2020 3.795 4.045 3.761 3.912 82,230 +0.08(+1.96%)
Aug 19, 2020 3.962 4.145 3.812 3.837 117,617 -0.13(-3.16%)
Aug 18, 2020 3.720 4.037 3.720 3.962 91,724 +0.20(+5.32%)
Aug 17, 2020 3.878 3.878 3.599 3.761 194,420 -0.15(-3.84%)
Aug 14, 2020 3.753 4.112 3.695 3.912 131,170 +0.14(+3.76%)
Aug 13, 2020 3.862 3.970 3.645 3.770 117,748 -0.16(-4.03%)
Aug 12, 2020 3.928 4.070 3.728 3.928 103,671 -0.01(-0.21%)
Aug 11, 2020 3.812 4.153 3.812 3.937 299,280 +0.14(+3.74%)
Aug 10, 2020 3.436 3.937 3.391 3.795 249,990 +0.46(+13.75%)
Aug 07, 2020 2.927 3.536 2.902 3.336 297,710 +0.33(+11.11%)
Aug 06, 2020 3.086 3.228 2.969 3.003 167,382 -0.13(-4.00%)
Aug 05, 2020 3.553 3.611 3.094 3.128 192,762 -0.32(-9.20%)
Aug 04, 2020 3.411 3.611 3.311 3.445 142,348 +0.00(+0.00%)
Aug 03, 2020 3.353 3.545 3.311 3.445 87,578 +0.13(+4.03%)
Jul 31, 2020 3.636 3.903 3.211 3.311 158,507 -0.35(-9.57%)
Jul 30, 2020 3.586 4.170 3.453 3.661 341,174 +0.11(+3.05%)
Jul 29, 2020 2.969 3.570 2.969 3.553 198,593 +0.53(+17.68%)
Jul 28, 2020 2.894 3.036 2.894 3.019 90,636 +0.13(+4.32%)
Jul 27, 2020 3.044 3.135 2.869 2.894 137,579 -0.19(-6.22%)
Jul 24, 2020 2.669 3.144 2.669 3.086 146,517 +0.37(+13.50%)
Jul 23, 2020 2.586 3.019 2.586 2.719 192,441 +0.12(+4.49%)
Jul 22, 2020 2.719 2.736 2.569 2.602 177,023 -0.14(-5.17%)
Jul 21, 2020 2.802 2.961 2.719 2.744 110,680 -0.04(-1.50%)
Jul 20, 2020 2.836 2.877 2.786 2.786 51,459 -0.08(-2.62%)
Jul 17, 2020 2.836 2.952 2.827 2.861 78,294 +0.00(+0.00%)
Jul 16, 2020 2.819 2.936 2.811 2.861 103,510 +0.03(+0.88%)
Jul 15, 2020 2.902 2.932 2.719 2.836 131,915 +0.08(+2.72%)
Jul 14, 2020 2.769 2.852 2.752 2.761 101,122 +0.00(+0.00%)
Jul 13, 2020 3.053 3.244 2.744 2.761 256,227 -0.29(-9.56%)
Jul 10, 2020 3.103 3.120 2.919 3.053 298,070 -0.09(-2.92%)
Jul 09, 2020 3.111 3.336 3.103 3.144 332,675 +0.00(+0.00%)
Jul 08, 2020 3.203 3.319 3.111 3.144 210,326 -0.06(-1.82%)
Jul 07, 2020 3.144 3.328 2.994 3.203 777,463 +0.02(+0.52%)
Jul 06, 2020 2.777 3.203 2.777 3.186 237,805 +0.47(+17.18%)
Jul 02, 2020 2.719 2.769 2.636 2.719 293,514 +0.08(+3.16%)
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.