Stockscreener 앱 받기
23.44
0.90%
0.21
시간 외 거래:
23.35
-0.09
-0.38%
Coterra Energy Inc 주식 (CTRA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-21 | $23.54 | $23.15 | $0.39 | 3,708,337.0 | +0.90% |
| 2025-08-20 | $23.32 | $22.91 | $0.41 | 4,187,732.0 | +0.56% |
| 2025-08-19 | $23.45 | $23.00 | $0.455 | 7,158,936.0 | -0.60% |
| 2025-08-18 | $23.79 | $23.16 | $0.625 | 7,366,153.0 | -3.29% |
| 2025-08-15 | $24.42 | $23.93 | $0.49 | 6,327,567.0 | -0.17% |
| 2025-08-14 | $24.42 | $23.84 | $0.58 | 8,541,497.0 | -0.62% |
| 2025-08-13 | $24.37 | $23.96 | $0.41 | 4,532,731.0 | +1.00% |
| 2025-08-12 | $24.18 | $23.80 | $0.375 | 5,204,168.0 | +0.08% |
| 2025-08-11 | $24.21 | $23.90 | $0.315 | 4,706,105.0 | -0.25% |
| 2025-08-08 | $24.30 | $23.70 | $0.60 | 4,368,272.0 | +1.05% |
| 2025-08-07 | $24.71 | $23.71 | $1.00 | 6,064,218.0 | -1.98% |
| 2025-08-06 | $24.54 | $24.06 | $0.475 | 9,652,758.0 | -0.29% |
| 2025-08-05 | $24.53 | $23.41 | $1.12 | 10,581,875.0 | +1.63% |
| 2025-08-04 | $24.07 | $23.60 | $0.47 | 9,103,033.0 | +0.97% |
| 2025-08-01 | $24.19 | $23.58 | $0.6089 | 6,985,302.0 | -2.83% |
| 2025-07-31 | $24.51 | $24.01 | $0.50 | 10,990,149.0 | +0.41% |
| 2025-07-30 | $24.57 | $23.90 | $0.67 | 7,759,118.0 | +0.29% |
| 2025-07-29 | $24.31 | $23.82 | $0.49 | 6,275,174.0 | +1.72% |
| 2025-07-28 | $23.91 | $23.66 | $0.25 | 4,766,061.0 | +0.76% |
| 2025-07-25 | $23.84 | $23.54 | $0.31 | 3,325,940.0 | -0.55% |
| 2025-07-24 | $23.84 | $23.46 | $0.375 | 7,168,269.0 | +1.45% |
| 2025-07-23 | $23.48 | $23.36 | $0.13 | 2,711,222.0 | -0.64% |
| 2025-07-22 | $23.65 | $22.95 | $0.70 | 9,015,647.0 | +2.08% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $24.71 | $22.91 | $1.80 | 98,488,684.0 | -3.90% |
| 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% |
1.62%
0.33%
자본화:
|
볼륨(24시간):