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 UNCHANGED
Streaming Delayed 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 (%)
Oct 30, 2020 5.673 5.693 5.314 5.381 90,385 -0.33(-5.84%)
Oct 29, 2020 6.240 6.282 5.606 5.714 229,983 -0.53(-8.42%)
Oct 28, 2020 6.624 6.674 6.223 6.240 183,427 -0.39(-5.91%)
Oct 27, 2020 6.707 7.007 6.607 6.632 46,584 -0.08(-1.12%)
Oct 26, 2020 6.790 6.911 6.665 6.707 83,546 -0.28(-4.06%)
Oct 23, 2020 6.882 7.149 6.882 6.991 96,738 +0.21(+3.08%)
Oct 22, 2020 6.357 6.907 6.357 6.782 86,988 +0.40(+6.27%)
Oct 21, 2020 6.265 6.557 6.265 6.382 38,590 +0.06(+0.92%)
Oct 20, 2020 6.265 6.482 6.181 6.323 60,410 +0.21(+3.41%)
Oct 19, 2020 6.131 6.398 6.065 6.115 79,957 -0.02(-0.27%)
Oct 16, 2020 6.115 6.257 6.098 6.131 48,309 -0.02(-0.27%)
Oct 15, 2020 6.440 6.602 6.140 6.148 127,883 -0.37(-5.63%)
Oct 14, 2020 6.407 6.724 6.407 6.515 50,945 +0.16(+2.49%)
Oct 13, 2020 6.674 6.757 6.332 6.357 65,473 -0.32(-4.75%)
Oct 12, 2020 6.715 6.823 6.473 6.674 44,841 -0.05(-0.74%)
Oct 09, 2020 7.249 7.349 6.665 6.724 69,047 -0.54(-7.46%)
Oct 08, 2020 6.874 7.466 6.736 7.266 110,063 +0.43(+6.22%)
Oct 07, 2020 6.557 6.966 6.415 6.840 136,226 +0.26(+3.93%)
Oct 06, 2020 6.507 6.840 6.257 6.582 122,166 +0.07(+1.02%)
Oct 05, 2020 6.624 6.807 6.265 6.515 133,179 -0.09(-1.39%)
Oct 02, 2020 5.990 6.655 5.990 6.607 132,701 +0.42(+6.74%)
Oct 01, 2020 6.090 6.231 5.945 6.190 111,987 +0.08(+1.37%)
Sep 30, 2020 5.956 6.332 5.956 6.106 126,826 -0.01(-0.14%)
Sep 29, 2020 6.765 6.790 5.848 6.115 244,349 -0.71(-10.39%)
Sep 28, 2020 6.865 7.091 6.757 6.824 195,033 -0.08(-1.09%)
Sep 25, 2020 6.657 7.400 6.624 6.899 205,705 +0.28(+4.29%)
Sep 24, 2020 7.349 7.424 6.273 6.615 398,475 -0.98(-12.86%)
Sep 23, 2020 7.424 8.559 7.266 7.591 834,579 +0.37(+5.08%)
Sep 22, 2020 6.574 7.641 6.574 7.224 495,659 +0.74(+11.45%)
Sep 21, 2020 6.448 6.824 5.923 6.482 477,842 -0.31(-4.55%)
Sep 18, 2020 4.980 6.966 4.973 6.790 990,045 +1.79(+35.67%)
Sep 17, 2020 4.863 5.973 4.815 5.005 597,164 -0.01(-0.17%)
Sep 16, 2020 4.546 5.481 4.546 5.014 392,135 +0.53(+11.92%)
Sep 15, 2020 3.921 5.039 3.921 4.480 382,455 +0.57(+14.50%)
Sep 14, 2020 3.604 4.004 3.545 3.912 218,612 +0.34(+9.58%)
Sep 11, 2020 3.445 3.637 3.445 3.570 59,937 +0.13(+3.88%)
Sep 10, 2020 3.353 3.671 3.303 3.437 130,887 +0.10(+3.00%)
Sep 09, 2020 3.295 3.362 3.278 3.337 47,996 +0.02(+0.50%)
Sep 08, 2020 3.270 3.579 3.270 3.320 104,162 -0.05(-1.49%)
Sep 04, 2020 3.545 3.570 3.278 3.370 104,171 -0.16(-4.49%)
Sep 03, 2020 3.420 3.592 3.420 3.529 73,908 +0.09(+2.67%)
Sep 02, 2020 3.520 3.520 3.353 3.437 59,761 -0.05(-1.44%)
Sep 01, 2020 3.345 3.696 3.337 3.487 72,730 +0.03(+0.97%)
Aug 31, 2020 3.612 3.612 3.287 3.454 93,061 -0.16(-4.39%)
Aug 28, 2020 3.245 3.704 3.245 3.612 106,568 +0.41(+12.76%)
Aug 27, 2020 3.278 3.417 3.195 3.203 85,326 -0.11(-3.27%)
Aug 26, 2020 3.612 3.690 3.228 3.312 90,338 -0.29(-8.10%)
Aug 25, 2020 3.846 3.846 3.554 3.604 66,866 -0.17(-4.42%)
Aug 24, 2020 3.737 3.837 3.675 3.771 42,279 +0.03(+0.67%)
Aug 21, 2020 3.904 3.925 3.595 3.746 147,326 -0.17(-4.26%)
Aug 20, 2020 3.796 4.046 3.762 3.912 82,213 +0.08(+1.96%)
Aug 19, 2020 3.962 4.146 3.812 3.837 117,593 -0.13(-3.16%)
Aug 18, 2020 3.721 4.038 3.721 3.962 91,705 +0.20(+5.32%)
Aug 17, 2020 3.879 3.879 3.600 3.762 194,380 -0.15(-3.84%)
Aug 14, 2020 3.754 4.113 3.696 3.912 131,143 +0.14(+3.76%)
Aug 13, 2020 3.862 3.971 3.645 3.771 117,724 -0.16(-4.03%)
Aug 12, 2020 3.929 4.071 3.729 3.929 103,649 -0.01(-0.21%)
Aug 11, 2020 3.812 4.154 3.812 3.937 299,218 +0.14(+3.74%)
Aug 10, 2020 3.437 3.937 3.392 3.796 249,938 +0.46(+13.75%)
Aug 07, 2020 2.928 3.537 2.903 3.337 297,649 +0.33(+11.11%)
Aug 06, 2020 3.087 3.228 2.970 3.003 167,347 -0.13(-4.00%)
Aug 05, 2020 3.554 3.612 3.095 3.128 192,722 -0.32(-9.20%)
Aug 04, 2020 3.412 3.612 3.312 3.445 142,318 +0.00(+0.00%)
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.