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 )

28.08 -0.41 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2020 9.483 9.483 9.483 65,967 -0.17(-1.73%)
Dec 30, 2020 9.450 9.833 9.274 9.650 65,967 +0.24(+2.57%)
Dec 29, 2020 10.28 10.37 9.233 9.408 114,442 -0.86(-8.37%)
Dec 28, 2020 10.35 10.68 9.808 10.27 178,066 -0.07(-0.65%)
Dec 24, 2020 10.56 10.80 10.22 10.33 52,995 -0.27(-2.52%)
Dec 23, 2020 10.43 11.01 10.28 10.60 138,294 +0.21(+2.01%)
Dec 22, 2020 10.77 10.82 10.14 10.39 103,815 -0.26(-2.43%)
Dec 21, 2020 10.80 10.98 10.15 10.65 180,778 -0.18(-1.62%)
Dec 18, 2020 11.30 11.48 10.60 10.83 250,350 -0.43(-3.85%)
Dec 17, 2020 10.64 11.77 10.23 11.26 264,547 +0.68(+6.38%)
Dec 16, 2020 10.71 11.05 10.18 10.58 180,575 -0.09(-0.86%)
Dec 15, 2020 11.09 11.09 10.14 10.68 183,806 -0.25(-2.29%)
Dec 14, 2020 11.23 11.72 10.46 10.93 171,024 -0.33(-2.96%)
Dec 11, 2020 11.58 11.94 11.03 11.26 203,829 -0.23(-1.96%)
Dec 10, 2020 10.55 11.85 10.14 11.48 397,845 +0.97(+9.20%)
Dec 09, 2020 8.799 10.58 8.799 10.52 455,096 +1.72(+19.53%)
Dec 08, 2020 7.498 9.500 7.498 8.799 577,921 +1.30(+17.35%)
Dec 07, 2020 6.339 7.590 6.297 7.498 344,222 +1.16(+18.29%)
Dec 04, 2020 6.163 6.689 6.163 6.339 214,979 +0.26(+4.25%)
Dec 03, 2020 5.997 6.130 5.830 6.080 291,613 +0.11(+1.82%)
Dec 02, 2020 6.147 6.163 5.822 5.972 139,807 -0.09(-1.51%)
Dec 01, 2020 6.280 6.555 6.063 6.063 61,835 -0.11(-1.76%)
Nov 30, 2020 6.555 6.647 6.172 6.172 103,708 -0.49(-7.38%)
Nov 27, 2020 6.480 6.872 6.439 6.664 97,478 +0.17(+2.57%)
Nov 25, 2020 6.397 6.681 6.222 6.497 131,290 +0.08(+1.30%)
Nov 24, 2020 6.030 6.831 6.030 6.414 155,956 +0.46(+7.70%)
Nov 23, 2020 5.822 6.255 5.805 5.955 110,691 -0.06(-0.97%)
Nov 20, 2020 6.255 6.293 6.013 6.013 111,986 -0.28(-4.38%)
Nov 19, 2020 6.464 6.530 6.197 6.289 121,237 -0.18(-2.71%)
Nov 18, 2020 6.797 7.239 6.439 6.464 175,651 -0.29(-4.32%)
Nov 17, 2020 6.881 6.964 6.697 6.756 129,151 -0.13(-1.82%)
Nov 16, 2020 7.023 7.189 6.881 6.881 111,164 -0.05(-0.72%)
Nov 13, 2020 6.789 7.264 6.764 6.931 81,891 +0.23(+3.49%)
Nov 12, 2020 6.998 6.998 6.672 6.697 54,423 -0.23(-3.37%)
Nov 11, 2020 6.939 7.173 6.747 6.931 79,801 -0.01(-0.12%)
Nov 10, 2020 6.631 6.964 6.505 6.939 76,323 +0.28(+4.26%)
Nov 09, 2020 6.931 6.972 6.272 6.656 111,477 +0.38(+5.98%)
Nov 06, 2020 6.047 6.464 5.888 6.280 66,664 +0.23(+3.72%)
Nov 05, 2020 5.546 6.163 5.546 6.055 56,756 +0.52(+9.34%)
Nov 04, 2020 6.272 6.280 5.471 5.538 70,253 -0.79(-12.52%)
Nov 03, 2020 5.838 6.339 5.696 6.330 45,768 +0.54(+9.37%)
Nov 02, 2020 5.438 5.805 5.354 5.788 54,228 +0.41(+7.60%)
Oct 30, 2020 5.671 5.692 5.313 5.380 90,404 -0.33(-5.84%)
Oct 29, 2020 6.239 6.280 5.605 5.713 230,030 -0.53(-8.42%)
Oct 28, 2020 6.622 6.672 6.222 6.239 183,465 -0.39(-5.91%)
Oct 27, 2020 6.706 7.006 6.606 6.631 46,594 -0.08(-1.12%)
Oct 26, 2020 6.789 6.909 6.664 6.706 83,564 -0.28(-4.06%)
Oct 23, 2020 6.881 7.148 6.881 6.989 96,758 +0.21(+3.07%)
Oct 22, 2020 6.355 6.906 6.355 6.781 87,006 +0.40(+6.27%)
Oct 21, 2020 6.264 6.555 6.264 6.380 38,598 +0.06(+0.92%)
Oct 20, 2020 6.264 6.480 6.180 6.322 60,423 +0.21(+3.41%)
Oct 19, 2020 6.130 6.397 6.063 6.113 79,974 -0.02(-0.27%)
Oct 16, 2020 6.113 6.255 6.097 6.130 48,319 -0.02(-0.27%)
Oct 15, 2020 6.439 6.601 6.138 6.147 127,910 -0.37(-5.63%)
Oct 14, 2020 6.405 6.722 6.405 6.514 50,956 +0.16(+2.49%)
Oct 13, 2020 6.672 6.756 6.330 6.355 65,486 -0.32(-4.75%)
Oct 12, 2020 6.714 6.821 6.472 6.672 44,850 -0.05(-0.74%)
Oct 09, 2020 7.248 7.348 6.664 6.722 69,062 -0.54(-7.46%)
Oct 08, 2020 6.872 7.465 6.735 7.264 110,085 +0.43(+6.22%)
Oct 07, 2020 6.555 6.964 6.414 6.839 136,255 +0.26(+3.93%)
Oct 06, 2020 6.505 6.839 6.255 6.581 122,192 +0.07(+1.02%)
Oct 05, 2020 6.622 6.806 6.264 6.514 133,207 -0.09(-1.39%)
Oct 02, 2020 5.988 6.654 5.988 6.606 132,728 +0.42(+6.74%)
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.