Stockscreener 앱 받기
27.39
0.18%
0.05
시간 외 거래:
27.50
0.11
+0.40%
Coterra Energy Inc 주식 (CTRA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $28.00 | $27.35 | $0.645 | 7,089,812.0 | +0.18% |
| 2025-12-04 | $27.45 | $26.98 | $0.47 | 8,912,185.0 | +0.66% |
| 2025-12-03 | $27.16 | $26.50 | $0.655 | 5,833,244.0 | +2.92% |
| 2025-12-02 | $26.89 | $26.39 | $0.50 | 5,984,046.0 | -2.08% |
| 2025-12-01 | $27.24 | $26.69 | $0.55 | 6,317,418.0 | +0.41% |
| 2025-11-28 | $26.88 | $26.32 | $0.56 | 2,448,164.0 | +1.71% |
| 2025-11-26 | $26.59 | $25.89 | $0.70 | 4,449,158.0 | +2.13% |
| 2025-11-25 | $26.12 | $25.71 | $0.41 | 5,178,532.0 | -1.37% |
| 2025-11-24 | $26.30 | $25.51 | $0.795 | 8,136,845.0 | +1.75% |
| 2025-11-21 | $25.80 | $25.20 | $0.60 | 6,298,277.0 | +1.38% |
| 2025-11-20 | $26.49 | $25.37 | $1.12 | 5,608,124.0 | -1.40% |
| 2025-11-19 | $25.88 | $25.43 | $0.44 | 6,919,124.0 | -1.57% |
| 2025-11-18 | $26.29 | $25.68 | $0.605 | 6,416,210.0 | +0.77% |
| 2025-11-17 | $26.50 | $25.95 | $0.55 | 7,250,895.0 | -1.40% |
| 2025-11-14 | $26.37 | $25.45 | $0.915 | 8,169,047.0 | +1.93% |
| 2025-11-13 | $26.30 | $25.70 | $0.5967 | 7,917,386.0 | -1.11% |
| 2025-11-12 | $26.73 | $26.12 | $0.61 | 9,815,371.0 | -2.46% |
| 2025-11-11 | $26.88 | $26.37 | $0.505 | 7,947,833.0 | +1.52% |
| 2025-11-10 | $26.63 | $26.09 | $0.535 | 6,944,570.0 | -0.68% |
| 2025-11-07 | $26.79 | $26.17 | $0.62 | 9,287,505.0 | +0.76% |
| 2025-11-06 | $26.57 | $25.90 | $0.675 | 13,004,623.0 | +2.41% |
| 2025-11-05 | $26.32 | $25.62 | $0.705 | 12,311,207.0 | -0.39% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $28.00 | $26.39 | $1.61 | 41,226,517.0 | +2.05% |
| 2025-11 | $26.88 | $23.62 | $3.25 | 169,302,425.0 | +13.44% |
| 2025-10 | $24.59 | $22.33 | $2.26 | 238,867,609.0 | +0.04% |
| 2025-09 | $24.77 | $22.86 | $1.91 | 145,643,427.0 | -3.23% |
| 2025-08 | $24.71 | $22.91 | $1.80 | 127,570,247.0 | +0.21% |
| 2025-07 | $25.75 | $22.95 | $2.80 | 143,247,993.0 | -3.90% |
| 2025-06 | $27.45 | $24.59 | $2.86 | 148,804,997.0 | +4.40% |
| 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% |
0.58%
0.64%
자본화:
|
볼륨(24시간):