28.19
0.64%
+0.18
Coterra Energy Inc 주식 (CTRA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-17 | $28.43 | $28.00 | $0.425 | 4,094,087.0 | +0.64% |
2024-05-16 | $28.25 | $27.88 | $0.375 | 7,591,872.0 | +0.72% |
2024-05-15 | $27.96 | $27.52 | $0.44 | 4,607,355.0 | -1.24% |
2024-05-14 | $28.18 | $27.84 | $0.34 | 4,150,371.0 | +0.68% |
2024-05-13 | $28.24 | $27.88 | $0.36 | 4,277,107.0 | -0.39% |
2024-05-10 | $28.55 | $27.99 | $0.56 | 4,590,149.0 | -1.44% |
2024-05-09 | $28.50 | $28.12 | $0.38 | 4,908,605.0 | +1.50% |
2024-05-08 | $28.46 | $27.87 | $0.59 | 6,053,694.0 | -0.04% |
2024-05-07 | $28.62 | $28.07 | $0.5506 | 6,019,762.0 | -0.95% |
2024-05-06 | $28.86 | $28.19 | $0.67 | 6,670,619.0 | +0.57% |
2024-05-03 | $28.67 | $27.77 | $0.905 | 11,359,978.0 | +3.79% |
2024-05-02 | $27.30 | $26.87 | $0.435 | 6,240,649.0 | +0.93% |
2024-05-01 | $27.29 | $26.66 | $0.635 | 5,751,038.0 | -1.64% |
2024-04-30 | $28.38 | $27.35 | $1.02 | 6,819,486.0 | -3.63% |
2024-04-29 | $28.46 | $28.18 | $0.285 | 3,740,722.0 | +0.35% |
2024-04-26 | $28.41 | $28.11 | $0.30 | 3,964,962.0 | -0.49% |
2024-04-25 | $28.60 | $28.14 | $0.46 | 4,366,860.0 | -0.11% |
2024-04-24 | $28.52 | $27.89 | $0.63 | 5,120,975.0 | +1.17% |
2024-04-23 | $28.20 | $27.66 | $0.5397 | 4,577,421.0 | +0.68% |
2024-04-22 | $28.17 | $27.45 | $0.72 | 5,152,716.0 | +0.68% |
2024-04-19 | $27.80 | $27.24 | $0.56 | 6,661,781.0 | +1.95% |
Coterra Energy Inc 주식 (CTRA) 연도별 가격 이력
이 심층 분석에서는 Coterra Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CTRA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Coterra Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Coterra Energy Inc 주식 (CTRA) 가격 이력 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05 | $28.86 | $26.66 | $2.20 | 80,409,373.0 | +3.03% |
2024-04 | $28.90 | $26.64 | $2.26 | 123,980,938.0 | -1.87% |
2024-03 | $28.05 | $25.86 | $2.19 | 146,526,321.0 | +8.15% |
2024-02 | $26.39 | $23.73 | $2.66 | 144,196,834.0 | +3.62% |
2024-01 | $26.09 | $24.06 | $2.03 | 141,217,050.0 | -2.51% |
Coterra Energy Inc 주식 (CTRA) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2023-12 | $26.55 | $24.25 | $2.30 | 132,572,433.0 | -2.78% |
2023-11 | $28.26 | $25.76 | $2.50 | 144,853,242.0 | -4.55% |
2023-10 | $29.89 | $25.44 | $4.45 | 136,809,785.0 | +1.66% |
2023-09 | $28.82 | $25.98 | $2.84 | 113,399,930.0 | -4.04% |
2023-08 | $28.91 | $26.41 | $2.50 | 132,174,114.0 | +2.36% |
2023-07 | $27.63 | $24.32 | $3.30 | 115,005,839.0 | +8.85% |
2023-06 | $25.45 | $22.91 | $2.54 | 159,010,815.0 | +8.82% |
2023-05 | $26.32 | $23.05 | $3.27 | 166,512,945.0 | -9.18% |
2023-04 | $26.36 | $24.59 | $1.77 | 119,708,998.0 | +4.32% |
2023-03 | $26.51 | $22.25 | $4.26 | 252,381,911.0 | -1.72% |
2023-02 | $25.65 | $22.86 | $2.79 | 176,494,139.0 | -0.24% |
2023-01 | $26.20 | $22.76 | $3.44 | 154,702,217.0 | +1.87% |
Coterra Energy Inc 주식 (CTRA) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $28.34 | $23.86 | $4.48 | 228,283,328.0 | -11.97% |
2022-11 | $31.76 | $25.84 | $5.93 | 230,799,376.0 | -10.34% |
2022-10 | $31.30 | $26.78 | $4.52 | 135,545,817.0 | +19.18% |
2022-09 | $32.47 | $25.20 | $7.27 | 167,967,624.0 | -15.50% |
2022-08 | $31.99 | $26.96 | $5.03 | 160,627,255.0 | +0.75% |
2022-07 | $30.76 | $24.44 | $6.32 | 141,316,615.0 | +18.96% |
2022-06 | $36.55 | $25.37 | $11.18 | 236,464,226.0 | -24.88% |
2022-05 | $36.45 | $28.16 | $8.29 | 219,154,148.0 | +19.24% |
2022-04 | $31.42 | $26.18 | $5.24 | 175,496,867.0 | +6.75% |
2022-03 | $29.48 | $21.98 | $7.50 | 317,480,481.0 | +15.60% |
2022-02 | $24.39 | $21.22 | $3.17 | 167,721,869.0 | +6.53% |
2022-01 | $22.65 | $18.39 | $4.26 | 167,521,763.0 | +15.26% |
자본화:
|
볼륨(24시간):