Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Coterra Energy Inc (NY: CTRA )

23.92 -0.21 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2021 13.34 13.34 13.34 0 +0.41(+3.17%)
Feb 02, 2021 12.14 13.40 12.14 12.93 103,854 +1.30(+11.18%)
Feb 01, 2021 11.45 12.17 11.06 11.63 70,024 +0.29(+2.56%)
Jan 29, 2021 12.01 12.16 11.04 11.34 71,100 -0.66(-5.50%)
Jan 28, 2021 11.73 12.51 11.34 12.00 83,811 +0.46(+3.99%)
Jan 27, 2021 11.89 12.78 11.22 11.54 121,961 -0.64(-5.25%)
Jan 26, 2021 12.98 13.00 12.05 12.18 54,665 -0.50(-3.94%)
Jan 25, 2021 13.18 13.24 12.24 12.68 120,397 -0.49(-3.72%)
Jan 22, 2021 13.81 13.92 13.14 13.17 94,400 -0.68(-4.91%)
Jan 21, 2021 13.91 14.22 13.14 13.85 181,972 -0.17(-1.21%)
Jan 20, 2021 14.25 14.35 13.68 14.02 98,326 -0.21(-1.48%)
Jan 19, 2021 14.20 14.37 13.90 14.23 92,059 +0.21(+1.50%)
Jan 15, 2021 13.79 14.31 13.63 14.02 125,100 -0.08(-0.57%)
Jan 14, 2021 13.81 14.25 13.50 14.10 195,284 +0.47(+3.45%)
Jan 13, 2021 13.85 13.99 13.27 13.63 78,570 -0.20(-1.45%)
Jan 12, 2021 13.40 14.01 13.11 13.83 146,074 +0.40(+2.98%)
Jan 11, 2021 12.07 13.74 11.95 13.43 148,838 +1.21(+9.90%)
Jan 08, 2021 12.00 12.44 11.68 12.22 216,800 +0.28(+2.35%)
Jan 07, 2021 11.76 12.01 11.55 11.94 71,455 +0.33(+2.84%)
Jan 06, 2021 11.05 11.89 10.73 11.61 132,506 +0.84(+7.80%)
Jan 05, 2021 11.05 11.58 10.52 10.77 118,369 -0.19(-1.73%)
Jan 04, 2021 11.35 11.75 10.62 10.96 117,521 -0.41(-3.61%)
Dec 31, 2020 11.37 11.37 11.37 55,019 -0.20(-1.73%)
Dec 30, 2020 11.33 11.79 11.12 11.57 55,019 +0.29(+2.57%)
Dec 29, 2020 12.32 12.43 11.07 11.28 95,449 -1.03(-8.37%)
Dec 28, 2020 12.41 12.81 11.76 12.31 148,513 -0.08(-0.65%)
Dec 24, 2020 12.66 12.95 12.25 12.39 44,200 -0.32(-2.52%)
Dec 23, 2020 12.51 13.20 12.32 12.71 115,342 +0.25(+2.01%)
Dec 22, 2020 12.91 12.97 12.16 12.46 86,585 -0.31(-2.43%)
Dec 21, 2020 12.95 13.16 12.17 12.77 150,775 -0.21(-1.62%)
Dec 18, 2020 13.55 13.77 12.71 12.98 208,800 -0.52(-3.85%)
Dec 17, 2020 12.76 14.11 12.26 13.50 220,641 +0.81(+6.38%)
Dec 16, 2020 12.84 13.25 12.21 12.69 150,606 -0.11(-0.86%)
Dec 15, 2020 13.30 13.30 12.16 12.80 153,300 -0.30(-2.29%)
Dec 14, 2020 13.46 14.05 12.54 13.10 142,640 -0.40(-2.96%)
Dec 11, 2020 13.88 14.32 13.23 13.50 170,000 -0.27(-1.96%)
Dec 10, 2020 12.65 14.21 12.16 13.77 331,816 +1.16(+9.20%)
Dec 09, 2020 10.55 12.69 10.55 12.61 379,565 +2.06(+19.53%)
Dec 08, 2020 8.990 11.39 8.990 10.55 482,005 +1.56(+17.35%)
Dec 07, 2020 7.600 9.100 7.550 8.990 287,092 +1.39(+18.29%)
Dec 04, 2020 7.390 8.020 7.390 7.600 179,300 +0.31(+4.25%)
Dec 03, 2020 7.190 7.350 6.990 7.290 243,215 +0.13(+1.82%)
Dec 02, 2020 7.370 7.390 6.980 7.160 116,604 -0.11(-1.51%)
Dec 01, 2020 7.530 7.860 7.270 7.270 51,573 -0.13(-1.76%)
Nov 30, 2020 7.860 7.970 7.400 7.400 86,496 -0.59(-7.38%)
Nov 27, 2020 7.770 8.240 7.720 7.990 81,300 +0.20(+2.57%)
Nov 25, 2020 7.670 8.010 7.460 7.790 109,500 +0.10(+1.30%)
Nov 24, 2020 7.230 8.190 7.230 7.690 130,073 +0.55(+7.70%)
Nov 23, 2020 6.980 7.500 6.960 7.140 92,320 -0.07(-0.97%)
Nov 20, 2020 7.500 7.545 7.210 7.210 93,400 -0.33(-4.38%)
Nov 19, 2020 7.750 7.830 7.430 7.540 101,116 -0.21(-2.71%)
Nov 18, 2020 8.150 8.680 7.720 7.750 146,499 -0.35(-4.32%)
Nov 17, 2020 8.250 8.350 8.030 8.100 107,716 -0.15(-1.82%)
Nov 16, 2020 8.420 8.620 8.250 8.250 92,715 -0.06(-0.72%)
Nov 13, 2020 8.140 8.710 8.110 8.310 68,300 +0.28(+3.49%)
Nov 12, 2020 8.390 8.390 8.000 8.030 45,391 -0.28(-3.37%)
Nov 11, 2020 8.320 8.600 8.090 8.310 66,557 -0.01(-0.12%)
Nov 10, 2020 7.950 8.350 7.800 8.320 63,656 +0.34(+4.26%)
Nov 09, 2020 8.310 8.360 7.520 7.980 92,976 +0.45(+5.98%)
Nov 06, 2020 7.250 7.750 7.060 7.530 55,600 +0.27(+3.72%)
Nov 05, 2020 6.650 7.390 6.650 7.260 47,337 +0.62(+9.34%)
Nov 04, 2020 7.520 7.530 6.560 6.640 58,594 -0.95(-12.52%)
Nov 03, 2020 7.000 7.600 6.830 7.590 38,172 +0.65(+9.37%)
Nov 02, 2020 6.520 6.960 6.420 6.940 45,228 +0.49(+7.60%)
Oct 30, 2020 6.800 6.825 6.370 6.450 75,400 -0.40(-5.84%)
Oct 29, 2020 7.480 7.530 6.720 6.850 191,853 -0.63(-8.42%)
Oct 28, 2020 7.940 8.000 7.460 7.480 153,016 -0.47(-5.91%)
Oct 27, 2020 8.040 8.400 7.920 7.950 38,861 -0.09(-1.12%)
Oct 26, 2020 8.140 8.284 7.990 8.040 69,695 -0.34(-4.06%)
Oct 23, 2020 8.250 8.570 8.250 8.380 80,700 +0.25(+3.08%)
Oct 22, 2020 7.620 8.280 7.620 8.130 72,566 +0.48(+6.27%)
Oct 21, 2020 7.510 7.860 7.510 7.650 32,192 +0.07(+0.92%)
Oct 20, 2020 7.510 7.770 7.410 7.580 50,395 +0.25(+3.41%)
Oct 19, 2020 7.350 7.670 7.270 7.330 66,701 -0.02(-0.27%)
Oct 16, 2020 7.330 7.500 7.310 7.350 40,300 -0.02(-0.27%)
Oct 15, 2020 7.720 7.914 7.360 7.370 106,681 -0.44(-5.63%)
Oct 14, 2020 7.680 8.060 7.680 7.810 42,499 +0.19(+2.49%)
Oct 13, 2020 8.000 8.100 7.590 7.620 54,618 -0.38(-4.75%)
Oct 12, 2020 8.050 8.179 7.760 8.000 37,407 -0.06(-0.74%)
Oct 09, 2020 8.690 8.810 7.990 8.060 57,600 -0.65(-7.46%)
Oct 08, 2020 8.240 8.950 8.075 8.710 91,815 +0.51(+6.22%)
Oct 07, 2020 7.860 8.350 7.690 8.200 113,641 +0.31(+3.93%)
Oct 06, 2020 7.800 8.200 7.500 7.890 101,912 +0.08(+1.02%)
Oct 05, 2020 7.940 8.160 7.510 7.810 111,099 -0.11(-1.39%)
Oct 02, 2020 7.180 7.978 7.180 7.920 110,700 +0.50(+6.74%)
Oct 01, 2020 7.300 7.470 7.126 7.420 93,420 +0.10(+1.37%)
Sep 30, 2020 7.140 7.590 7.140 7.320 105,799 -0.01(-0.14%)
Sep 29, 2020 8.110 8.140 7.010 7.330 203,837 -0.85(-10.39%)
Sep 28, 2020 8.230 8.500 8.100 8.180 162,698 -0.09(-1.09%)
Sep 25, 2020 7.980 8.871 7.940 8.270 171,600 +0.34(+4.29%)
Sep 24, 2020 8.810 8.900 7.520 7.930 332,410 -1.17(-12.86%)
Sep 23, 2020 8.900 10.26 8.710 9.100 696,209 +0.44(+5.08%)
Sep 22, 2020 7.880 9.160 7.880 8.660 413,481 +0.89(+11.45%)
Sep 21, 2020 7.730 8.180 7.100 7.770 398,618 -0.37(-4.55%)
Sep 18, 2020 5.970 8.350 5.961 8.140 825,900 +2.14(+35.67%)
Sep 17, 2020 5.830 7.160 5.772 6.000 498,157 -0.01(-0.17%)
Sep 16, 2020 5.450 6.570 5.450 6.010 327,121 +0.64(+11.92%)
Sep 15, 2020 4.700 6.040 4.700 5.370 319,046 +0.68(+14.50%)
Sep 14, 2020 4.320 4.800 4.250 4.690 182,367 +0.41(+9.58%)
Sep 11, 2020 4.130 4.360 4.130 4.280 50,000 +0.16(+3.88%)
Sep 10, 2020 4.020 4.400 3.960 4.120 109,187 +0.12(+3.00%)
Sep 09, 2020 3.950 4.030 3.930 4.000 40,039 +0.02(+0.50%)
Sep 08, 2020 3.920 4.290 3.920 3.980 86,893 -0.06(-1.49%)
Sep 04, 2020 4.250 4.280 3.930 4.040 86,900 -0.19(-4.49%)
Sep 03, 2020 4.100 4.306 4.100 4.230 61,655 +0.11(+2.67%)
Sep 02, 2020 4.220 4.220 4.020 4.120 49,853 -0.06(-1.44%)
Sep 01, 2020 4.010 4.430 4.000 4.180 60,672 +0.04(+0.97%)
Aug 31, 2020 4.330 4.330 3.940 4.140 77,632 -0.19(-4.39%)
Aug 28, 2020 3.890 4.440 3.890 4.330 88,900 +0.49(+12.76%)
Aug 27, 2020 3.930 4.096 3.830 3.840 71,180 -0.13(-3.27%)
Aug 26, 2020 4.330 4.424 3.870 3.970 75,361 -0.35(-8.10%)
Aug 25, 2020 4.610 4.610 4.260 4.320 55,780 -0.20(-4.42%)
Aug 24, 2020 4.480 4.600 4.405 4.520 35,270 +0.03(+0.67%)
Aug 21, 2020 4.680 4.705 4.310 4.490 122,900 -0.20(-4.26%)
Aug 20, 2020 4.550 4.850 4.510 4.690 68,583 +0.09(+1.96%)
Aug 19, 2020 4.750 4.970 4.570 4.600 98,097 -0.15(-3.16%)
Aug 18, 2020 4.460 4.840 4.460 4.750 76,501 +0.24(+5.32%)
Aug 17, 2020 4.650 4.650 4.315 4.510 162,153 -0.18(-3.84%)
Aug 14, 2020 4.500 4.930 4.430 4.690 109,400 +0.17(+3.76%)
Aug 13, 2020 4.630 4.760 4.370 4.520 98,206 -0.19(-4.03%)
Aug 12, 2020 4.710 4.880 4.470 4.710 86,465 -0.01(-0.21%)
Aug 11, 2020 4.570 4.980 4.570 4.720 249,609 +0.17(+3.74%)
Aug 10, 2020 4.120 4.720 4.066 4.550 208,500 +0.55(+13.75%)
Aug 07, 2020 3.510 4.240 3.480 4.000 248,300 +0.40(+11.11%)
Aug 06, 2020 3.700 3.870 3.560 3.600 139,602 -0.15(-4.00%)
Aug 05, 2020 4.260 4.330 3.710 3.750 160,770 -0.38(-9.20%)
Aug 04, 2020 4.090 4.330 3.970 4.130 118,723 +0.00(+0.00%)
Aug 03, 2020 4.020 4.250 3.970 4.130 73,043 +0.16(+4.03%)
Jul 31, 2020 4.360 4.680 3.850 3.970 132,200 -0.42(-9.57%)
Jul 30, 2020 4.300 5.000 4.140 4.390 284,550 +0.13(+3.05%)
Jul 29, 2020 3.560 4.280 3.560 4.260 165,633 +0.64(+17.68%)
Jul 28, 2020 3.470 3.640 3.470 3.620 75,594 +0.15(+4.32%)
Jul 27, 2020 3.650 3.759 3.440 3.470 114,746 -0.23(-6.22%)
Jul 24, 2020 3.200 3.770 3.200 3.700 122,200 +0.44(+13.50%)
Jul 23, 2020 3.100 3.620 3.100 3.260 160,502 +0.14(+4.49%)
Jul 22, 2020 3.260 3.280 3.080 3.120 147,643 -0.17(-5.17%)
Jul 21, 2020 3.360 3.550 3.260 3.290 92,311 -0.05(-1.50%)
Jul 20, 2020 3.400 3.450 3.340 3.340 42,919 -0.09(-2.62%)
Jul 17, 2020 3.400 3.540 3.390 3.430 65,300 +0.00(+0.00%)
Jul 16, 2020 3.380 3.520 3.370 3.430 86,331 +0.03(+0.88%)
Jul 15, 2020 3.480 3.515 3.260 3.400 110,022 +0.09(+2.72%)
Jul 14, 2020 3.320 3.420 3.300 3.310 84,339 +0.00(+0.00%)
Jul 13, 2020 3.660 3.890 3.290 3.310 213,702 -0.35(-9.56%)
Jul 10, 2020 3.720 3.740 3.500 3.660 248,600 -0.11(-2.92%)
Jul 09, 2020 3.730 4.000 3.720 3.770 277,462 +0.00(+0.00%)
Jul 08, 2020 3.840 3.980 3.730 3.770 175,419 -0.07(-1.82%)
Jul 07, 2020 3.770 3.990 3.590 3.840 648,429 +0.02(+0.52%)
Jul 06, 2020 3.330 3.840 3.330 3.820 198,337 +0.56(+17.18%)
Jul 02, 2020 3.260 3.320 3.160 3.260 244,800 +0.10(+3.16%)
Jul 01, 2020 3.080 3.270 3.020 3.160 196,064 +0.12(+3.95%)
Jun 30, 2020 2.970 3.155 2.871 3.040 125,133 +0.07(+2.36%)
Jun 29, 2020 3.010 3.310 2.930 2.970 256,958 +0.04(+1.37%)
Jun 26, 2020 3.010 3.060 2.780 2.930 2,062,500 -0.10(-3.30%)
Jun 25, 2020 3.200 3.260 3.000 3.030 444,108 -0.23(-7.06%)
Jun 24, 2020 3.820 3.820 3.190 3.260 549,473 -0.66(-16.84%)
Jun 23, 2020 4.040 4.100 3.850 3.920 388,831 -0.06(-1.51%)
Jun 22, 2020 4.040 4.190 3.980 3.980 297,919 -0.17(-4.10%)
Jun 19, 2020 3.920 4.280 3.700 4.150 834,300 +0.16(+4.01%)
Jun 18, 2020 3.970 4.120 3.920 3.990 287,966 -0.08(-1.97%)
Jun 17, 2020 4.340 4.360 3.888 4.070 480,819 -0.25(-5.79%)
Jun 16, 2020 4.150 4.470 4.050 4.320 287,189 +0.42(+10.77%)
Jun 15, 2020 3.590 4.050 3.530 3.900 414,153 +0.13(+3.45%)
Jun 12, 2020 4.120 4.200 3.450 3.770 506,300 -0.12(-3.08%)
Jun 11, 2020 4.010 4.460 3.880 3.890 335,889 -0.52(-11.79%)
Jun 10, 2020 5.470 5.470 4.360 4.410 408,351 -1.10(-19.96%)
Jun 09, 2020 5.390 5.780 4.700 5.510 566,770 -0.27(-4.67%)
Jun 08, 2020 5.930 6.570 5.560 5.780 681,998 +0.28(+5.09%)
Jun 05, 2020 4.570 5.540 4.230 5.500 767,300 +1.16(+26.73%)
Jun 04, 2020 4.000 4.640 4.000 4.340 368,833 +0.42(+10.71%)
Jun 03, 2020 3.850 4.190 3.790 3.920 306,729 +0.13(+3.43%)
Jun 02, 2020 3.780 3.910 3.650 3.790 199,092 +0.09(+2.43%)
Jun 01, 2020 3.800 4.090 3.670 3.700 137,099 -0.14(-3.65%)
May 29, 2020 4.450 4.640 3.720 3.840 498,400 -0.60(-13.51%)
May 28, 2020 4.270 4.960 4.050 4.440 357,180 +0.17(+3.98%)
May 27, 2020 3.780 4.330 3.680 4.270 246,068 +0.60(+16.35%)
May 26, 2020 3.350 3.720 3.350 3.670 225,622 +0.32(+9.55%)
May 22, 2020 3.100 3.410 2.920 3.350 263,100 +0.28(+9.12%)
May 21, 2020 3.190 3.210 3.010 3.070 170,914 -0.08(-2.54%)
May 20, 2020 3.040 3.295 3.035 3.150 196,893 +0.09(+2.94%)
May 19, 2020 3.200 3.280 3.040 3.060 174,236 -0.21(-6.42%)
May 18, 2020 2.990 3.300 2.950 3.270 216,727 +0.37(+12.76%)
May 15, 2020 3.110 3.110 2.805 2.900 127,900 -0.12(-3.97%)
May 14, 2020 2.950 3.040 2.740 3.020 178,096 +0.15(+5.23%)
May 13, 2020 3.290 3.300 2.730 2.870 200,433 -0.32(-10.03%)
May 12, 2020 3.790 3.900 3.135 3.190 295,193 -0.62(-16.27%)
May 11, 2020 3.430 4.020 3.427 3.810 293,534 +0.45(+13.39%)
May 08, 2020 3.110 3.400 3.040 3.360 283,200 +0.41(+13.90%)
May 07, 2020 2.760 2.970 2.760 2.950 144,713 +0.22(+8.06%)
May 06, 2020 2.920 3.400 2.675 2.730 153,533 -0.12(-4.21%)
May 05, 2020 3.220 3.470 2.830 2.850 212,058 -0.20(-6.56%)
May 04, 2020 3.360 3.525 3.030 3.050 134,994 -0.23(-7.01%)
May 01, 2020 3.690 3.800 3.160 3.280 134,400 -0.54(-14.14%)
Apr 30, 2020 3.770 3.945 3.610 3.820 301,747 -0.25(-6.14%)
Apr 29, 2020 4.280 4.620 3.920 4.070 1,154,247 -0.03(-0.73%)
Apr 28, 2020 3.600 4.140 3.450 4.100 559,351 +0.55(+15.49%)
Apr 27, 2020 3.300 3.630 3.110 3.550 182,384 +0.38(+11.99%)
Apr 24, 2020 3.320 3.660 3.060 3.170 126,200 -0.08(-2.46%)
Apr 23, 2020 3.360 3.830 3.230 3.250 95,097 -0.11(-3.27%)
Apr 22, 2020 3.420 3.500 3.260 3.360 101,507 +0.00(+0.00%)
Apr 21, 2020 3.590 3.690 3.320 3.360 118,658 -0.22(-6.15%)
Apr 20, 2020 3.380 3.840 3.280 3.580 164,106 +0.02(+0.56%)
Apr 17, 2020 3.310 3.610 3.179 3.560 109,500 +0.29(+8.87%)
Apr 16, 2020 3.810 3.810 3.200 3.270 158,373 -0.57(-14.84%)
Apr 15, 2020 3.840 4.056 3.650 3.840 153,076 -0.15(-3.76%)
Apr 14, 2020 4.110 4.240 3.440 3.990 283,088 +0.00(+0.00%)
Apr 13, 2020 4.040 4.250 3.750 3.990 129,049 -0.01(-0.25%)
Apr 09, 2020 3.820 4.250 3.620 4.000 423,300 +0.41(+11.42%)
Apr 08, 2020 2.570 3.680 2.570 3.590 383,654 +1.05(+41.34%)
Apr 07, 2020 2.950 3.000 2.395 2.540 193,337 -0.34(-11.81%)
Apr 06, 2020 2.560 2.940 2.560 2.880 136,646 +0.31(+12.06%)
Apr 03, 2020 2.990 2.990 2.520 2.570 86,800 -0.29(-10.14%)
Apr 02, 2020 2.450 2.920 2.450 2.860 319,111 +0.30(+11.72%)
Apr 01, 2020 2.390 2.600 2.250 2.560 249,789 +0.21(+8.94%)
Mar 31, 2020 2.300 3.020 2.300 2.350 327,570 +0.04(+1.73%)
Mar 30, 2020 2.440 2.650 2.290 2.310 220,659 -0.19(-7.60%)
Mar 27, 2020 2.790 2.840 2.330 2.500 196,400 -0.22(-8.09%)
Mar 26, 2020 2.610 2.960 2.575 2.720 153,867 +0.07(+2.64%)
Mar 25, 2020 2.200 2.836 2.120 2.650 448,343 +0.55(+26.19%)
Mar 24, 2020 2.760 2.860 1.930 2.100 512,753 -0.65(-23.64%)
Mar 23, 2020 3.550 3.560 2.600 2.750 193,840 -0.63(-18.64%)
Mar 20, 2020 3.310 3.660 3.000 3.380 1,318,600 +0.07(+2.11%)
Mar 19, 2020 3.670 3.700 3.250 3.310 271,366 -0.35(-9.56%)
Mar 18, 2020 4.450 4.750 3.500 3.660 277,894 -1.07(-22.62%)
Mar 17, 2020 4.090 4.915 3.966 4.730 295,592 +0.78(+19.75%)
Mar 16, 2020 3.980 4.460 3.910 3.950 363,304 -0.94(-19.22%)
Mar 13, 2020 3.090 4.910 3.090 4.890 412,400 +1.92(+64.65%)
Mar 12, 2020 3.010 3.020 2.220 2.970 307,806 -0.66(-18.18%)
Mar 11, 2020 3.970 3.980 3.620 3.630 130,802 -0.54(-12.95%)
Mar 10, 2020 4.300 4.400 4.160 4.170 155,903 +0.21(+5.30%)
Mar 09, 2020 4.170 4.170 3.935 3.960 79,762 -0.55(-12.20%)
Mar 06, 2020 4.760 4.900 4.360 4.510 132,300 -0.36(-7.39%)
Mar 05, 2020 5.490 5.490 4.810 4.870 148,044 -0.63(-11.45%)
Mar 04, 2020 5.570 5.680 5.450 5.500 137,750 +0.02(+0.36%)
Mar 03, 2020 5.660 5.910 5.370 5.480 127,960 -0.18(-3.18%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.