Stockscreener 앱 받기
35.91
0.64%
0.23
시간 외 거래:
35.70
-0.21
-0.58%
Coterra Energy Inc 주식 (CTRA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-30 | $36.00 | $34.75 | $1.25 | 5,858,640.0 | +0.64% |
| 2026-04-29 | $35.87 | $34.92 | $0.95 | 10,433,522.0 | +3.03% |
| 2026-04-28 | $34.78 | $34.12 | $0.665 | 8,838,049.0 | +2.85% |
| 2026-04-27 | $34.24 | $33.42 | $0.82 | 5,690,117.0 | +0.42% |
| 2026-04-24 | $33.66 | $33.16 | $0.495 | 6,363,669.0 | -0.36% |
| 2026-04-23 | $33.91 | $33.13 | $0.775 | 6,193,868.0 | +2.19% |
| 2026-04-22 | $33.06 | $32.00 | $1.06 | 6,869,733.0 | +3.39% |
| 2026-04-21 | $31.98 | $31.12 | $0.86 | 5,772,278.0 | +1.37% |
| 2026-04-20 | $31.64 | $31.03 | $0.615 | 5,085,179.0 | +1.72% |
| 2026-04-17 | $30.94 | $29.34 | $1.60 | 11,229,739.0 | -3.38% |
| 2026-04-16 | $32.37 | $31.60 | $0.7699 | 5,371,952.0 | +1.17% |
| 2026-04-15 | $31.98 | $31.30 | $0.67 | 4,994,944.0 | -0.22% |
| 2026-04-14 | $32.67 | $31.42 | $1.25 | 7,489,741.0 | -4.06% |
| 2026-04-13 | $33.99 | $32.73 | $1.27 | 8,535,702.0 | -1.20% |
| 2026-04-10 | $33.58 | $32.84 | $0.745 | 5,377,581.0 | -0.21% |
| 2026-04-09 | $34.31 | $33.29 | $1.02 | 5,826,886.0 | +0.06% |
| 2026-04-08 | $33.60 | $31.50 | $2.10 | 9,117,810.0 | -4.15% |
| 2026-04-07 | $35.49 | $34.68 | $0.81 | 5,986,615.0 | +0.69% |
| 2026-04-06 | $34.84 | $34.37 | $0.47 | 5,626,405.0 | +0.32% |
| 2026-04-02 | $35.39 | $33.98 | $1.41 | 6,587,889.0 | +1.89% |
| 2026-04-01 | $34.80 | $33.29 | $1.51 | 8,872,005.0 | -3.47% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $36.00 | $29.34 | $6.66 | 151,980,964.0 | +2.19% |
| 2026-03 | $36.88 | $29.93 | $6.95 | 269,859,286.0 | +14.87% |
| 2026-02 | $32.67 | $27.43 | $5.24 | 220,184,794.0 | +6.03% |
| 2026-01 | $29.06 | $24.68 | $4.38 | 224,012,983.0 | +9.61% |
Coterra Energy Inc 주식 (CTRA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.00 | $25.14 | $2.85 | 136,039,461.0 | -1.04% |
| 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% |
1.06%
0.62%
자본화:
|
볼륨(24시간):