Stockscreener 앱 받기
23.30
0.65%
0.15
Coterra Energy Inc 주식 (CTRA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-03 | $23.51 | $23.04 | $0.4651 | 7,246,149.0 | +0.65% |
| 2025-10-02 | $24.03 | $23.00 | $1.03 | 13,170,691.0 | -3.38% |
| 2025-10-01 | $24.02 | $23.30 | $0.715 | 13,423,876.0 | +1.31% |
| 2025-09-30 | $23.75 | $23.25 | $0.495 | 8,225,874.0 | +0.04% |
| 2025-09-29 | $23.75 | $23.36 | $0.39 | 8,930,779.0 | -0.80% |
| 2025-09-26 | $24.21 | $23.55 | $0.66 | 7,679,969.0 | +0.55% |
| 2025-09-25 | $23.97 | $23.64 | $0.3249 | 8,461,778.0 | -0.21% |
| 2025-09-24 | $24.11 | $23.58 | $0.535 | 8,065,938.0 | +1.19% |
| 2025-09-23 | $23.81 | $23.21 | $0.60 | 8,288,125.0 | +1.60% |
| 2025-09-22 | $23.32 | $22.86 | $0.465 | 9,790,414.0 | -0.77% |
| 2025-09-19 | $24.00 | $23.23 | $0.765 | 17,895,467.0 | -3.36% |
| 2025-09-18 | $24.46 | $24.05 | $0.41 | 6,406,779.0 | -1.19% |
| 2025-09-17 | $24.69 | $24.32 | $0.372 | 4,906,610.0 | -0.69% |
| 2025-09-16 | $24.61 | $24.19 | $0.425 | 5,833,648.0 | +1.53% |
| 2025-09-15 | $24.41 | $24.08 | $0.328 | 5,700,553.0 | -0.74% |
| 2025-09-12 | $24.74 | $24.30 | $0.435 | 4,146,387.0 | -0.04% |
| 2025-09-11 | $24.42 | $24.00 | $0.4151 | 5,426,220.0 | +0.00% |
| 2025-09-10 | $24.39 | $23.76 | $0.625 | 4,772,430.0 | +2.18% |
| 2025-09-09 | $24.21 | $23.81 | $0.40 | 4,371,524.0 | +0.00% |
| 2025-09-08 | $24.36 | $23.72 | $0.6401 | 6,102,911.0 | -0.54% |
| 2025-09-05 | $24.30 | $23.73 | $0.57 | 5,628,639.0 | -1.68% |
| 2025-09-04 | $24.43 | $23.93 | $0.495 | 4,814,581.0 | +1.33% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $24.03 | $23.00 | $1.03 | 41,086,865.0 | -1.48% |
| 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% |
2.26%
0.70%
자본화:
|
볼륨(24시간):