Stockscreener 앱 받기
26.70
2.14%
0.56
Coterra Energy Inc 주식 (CTRA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-13 | $26.73 | $25.52 | $1.21 | 10,269,360.0 | +2.14% |
| 2025-06-12 | $26.16 | $25.45 | $0.71 | 6,033,600.0 | +1.40% |
| 2025-06-11 | $26.15 | $25.63 | $0.52 | 8,379,408.0 | -0.35% |
| 2025-06-10 | $26.34 | $25.78 | $0.56 | 6,397,487.0 | -0.31% |
| 2025-06-09 | $26.22 | $25.47 | $0.75 | 6,396,623.0 | +1.45% |
| 2025-06-06 | $25.67 | $24.98 | $0.69 | 4,690,224.0 | +3.02% |
| 2025-06-05 | $25.08 | $24.63 | $0.45 | 5,423,869.0 | -0.24% |
| 2025-06-04 | $25.66 | $24.84 | $0.82 | 6,177,322.0 | -2.16% |
| 2025-06-03 | $25.59 | $24.76 | $0.825 | 5,111,934.0 | +1.44% |
| 2025-06-02 | $25.25 | $24.59 | $0.66 | 6,721,611.0 | +3.17% |
| 2025-05-30 | $24.75 | $24.24 | $0.505 | 12,384,231.0 | -1.70% |
| 2025-05-29 | $25.02 | $24.59 | $0.435 | 7,050,850.0 | +0.69% |
| 2025-05-28 | $25.06 | $24.46 | $0.60 | 7,405,815.0 | -1.21% |
| 2025-05-27 | $24.99 | $24.43 | $0.56 | 5,537,165.0 | +1.39% |
| 2025-05-23 | $24.59 | $24.16 | $0.43 | 4,432,173.0 | +0.45% |
| 2025-05-22 | $24.55 | $23.98 | $0.57 | 4,894,534.0 | -0.33% |
| 2025-05-21 | $24.99 | $24.43 | $0.565 | 7,165,742.0 | -1.57% |
| 2025-05-20 | $25.33 | $24.39 | $0.945 | 12,956,080.0 | +1.55% |
| 2025-05-19 | $24.64 | $24.18 | $0.46 | 5,106,906.0 | -1.21% |
| 2025-05-16 | $24.95 | $24.53 | $0.415 | 6,938,010.0 | +0.45% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $26.73 | $24.59 | $2.14 | 75,870,798.0 | +9.83% |
| 2025-05 | $25.77 | $22.46 | $3.30 | 183,197,663.0 | -1.02% |
| 2025-04 | $29.20 | $23.71 | $5.49 | 144,238,359.0 | -15.02% |
| 2025-03 | $29.82 | $25.29 | $4.53 | 137,823,587.0 | +7.08% |
| 2025-02 | $29.06 | $26.15 | $2.91 | 107,077,924.0 | -2.63% |
| 2025-01 | $29.95 | $25.81 | $4.14 | 130,522,473.0 | +8.54% |
Coterra Energy Inc 주식 (CTRA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.79 | $23.45 | $3.34 | 113,211,562.0 | -4.49% |
| 2024-11 | $27.90 | $22.60 | $5.30 | 124,240,056.0 | +11.71% |
| 2024-10 | $25.01 | $23.33 | $1.68 | 116,612,298.0 | -0.13% |
| 2024-09 | $24.38 | $22.30 | $2.08 | 121,358,006.0 | -1.56% |
| 2024-08 | $26.04 | $23.18 | $2.86 | 121,240,851.0 | -5.70% |
| 2024-07 | $27.70 | $25.38 | $2.32 | 104,232,362.0 | -3.26% |
| 2024-06 | $28.66 | $26.30 | $2.36 | 122,885,653.0 | -6.49% |
| 2024-05 | $28.86 | $26.66 | $2.20 | 132,725,015.0 | +4.24% |
| 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% |
2.01%
자본화:
|
볼륨(24시간):