Stockscreener 앱 받기
27.36
5.62%
-1.63
시장 영업 전:
25.99
-1.37
-5.01%
Coterra Energy Inc 주식 (CTRA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $28.13 | $27.31 | $0.82 | 9,394,599.0 | -5.62% |
| 2025-04-02 | $29.09 | $28.58 | $0.51 | 4,393,870.0 | -0.28% |
| 2025-04-01 | $29.20 | $28.69 | $0.515 | 4,915,389.0 | +0.59% |
| 2025-03-31 | $29.11 | $28.54 | $0.57 | 4,765,355.0 | +0.94% |
| 2025-03-28 | $28.72 | $28.21 | $0.5059 | 3,069,996.0 | +0.39% |
| 2025-03-27 | $28.95 | $28.43 | $0.525 | 4,437,736.0 | -1.21% |
| 2025-03-26 | $29.82 | $28.82 | $1.00 | 7,345,166.0 | -1.50% |
| 2025-03-25 | $29.55 | $29.12 | $0.43 | 6,392,257.0 | -0.17% |
| 2025-03-24 | $29.55 | $28.68 | $0.865 | 5,621,823.0 | +2.23% |
| 2025-03-21 | $29.01 | $28.52 | $0.49 | 15,958,210.0 | -1.00% |
| 2025-03-20 | $29.29 | $28.83 | $0.46 | 8,781,762.0 | -0.75% |
| 2025-03-19 | $29.40 | $28.53 | $0.87 | 7,389,011.0 | +1.60% |
| 2025-03-18 | $29.08 | $28.42 | $0.66 | 7,908,779.0 | +2.17% |
| 2025-03-17 | $28.30 | $27.57 | $0.72 | 6,237,639.0 | +1.92% |
| 2025-03-14 | $27.75 | $26.70 | $1.05 | 5,544,069.0 | +3.41% |
| 2025-03-13 | $27.14 | $26.50 | $0.64 | 5,077,319.0 | -1.87% |
| 2025-03-12 | $27.54 | $26.79 | $0.75 | 5,599,155.0 | +1.30% |
| 2025-03-11 | $27.29 | $26.77 | $0.515 | 6,351,063.0 | +0.49% |
| 2025-03-10 | $26.97 | $26.21 | $0.76 | 8,430,029.0 | +2.53% |
| 2025-03-07 | $26.24 | $25.50 | $0.74 | 7,101,261.0 | +2.27% |
| 2025-03-06 | $26.15 | $25.29 | $0.8589 | 6,339,357.0 | -2.26% |
| 2025-03-05 | $26.27 | $25.54 | $0.73 | 6,044,489.0 | -1.40% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $29.20 | $27.31 | $1.89 | 28,098,457.0 | -5.33% |
| 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% |
4.63%
자본화:
|
볼륨(24시간):