Stockscreener 앱 받기
26.12
2.11%
0.54
시간 외 거래:
26.06
-0.06
-0.23%
Coterra Energy Inc 주식 (CTRA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $26.27 | $25.72 | $0.55 | 5,550,277.0 | +2.11% |
| 2024-11-15 | $26.14 | $25.46 | $0.68 | 6,841,132.0 | +0.59% |
| 2024-11-14 | $25.82 | $25.30 | $0.515 | 5,184,392.0 | -0.70% |
| 2024-11-13 | $25.89 | $25.20 | $0.69 | 8,837,961.0 | +1.59% |
| 2024-11-12 | $25.60 | $25.18 | $0.42 | 5,118,846.0 | -0.79% |
| 2024-11-11 | $25.54 | $24.64 | $0.90 | 6,563,768.0 | +3.38% |
| 2024-11-08 | $24.61 | $24.23 | $0.38 | 4,209,365.0 | +0.70% |
| 2024-11-07 | $24.51 | $24.18 | $0.335 | 4,966,856.0 | -0.57% |
| 2024-11-06 | $24.84 | $23.85 | $0.99 | 7,070,354.0 | +5.27% |
| 2024-11-05 | $23.45 | $23.04 | $0.415 | 6,363,568.0 | +1.08% |
| 2024-11-04 | $23.23 | $22.82 | $0.41 | 9,013,225.0 | +1.59% |
| 2024-11-01 | $24.25 | $22.60 | $1.65 | 11,899,914.0 | -5.06% |
| 2024-10-31 | $24.29 | $23.81 | $0.48 | 7,480,761.0 | -0.87% |
| 2024-10-30 | $24.36 | $23.83 | $0.53 | 5,574,595.0 | +1.34% |
| 2024-10-29 | $23.93 | $23.62 | $0.305 | 4,346,403.0 | +0.21% |
| 2024-10-28 | $23.88 | $23.33 | $0.545 | 5,681,002.0 | -0.38% |
| 2024-10-25 | $24.20 | $23.77 | $0.425 | 7,714,508.0 | -0.58% |
| 2024-10-24 | $24.02 | $23.57 | $0.45 | 3,654,388.0 | +1.31% |
| 2024-10-23 | $23.69 | $23.39 | $0.305 | 3,836,438.0 | +0.68% |
| 2024-10-22 | $23.96 | $23.51 | $0.45 | 3,240,784.0 | -1.18% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $26.27 | $22.60 | $3.67 | 87,169,935.0 | +9.20% |
| 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% |
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% |
1.51%
자본화:
|
볼륨(24시간):