Stockscreener 앱 받기
25.27
1.56%
-0.40
시간 외 거래:
24.88
-0.39
-1.54%
Coterra Energy Inc 주식 (CTRA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $25.57 | $25.11 | $0.465 | 8,114,339.0 | -1.56% |
| 2025-05-02 | $25.77 | $24.74 | $1.03 | 7,846,480.0 | +3.13% |
| 2025-05-01 | $25.11 | $24.44 | $0.665 | 6,236,838.0 | +1.34% |
| 2025-04-30 | $25.12 | $24.40 | $0.72 | 6,829,492.0 | -3.72% |
| 2025-04-29 | $25.72 | $25.25 | $0.4735 | 5,458,890.0 | -0.82% |
| 2025-04-28 | $25.76 | $25.37 | $0.39 | 5,143,976.0 | +1.38% |
| 2025-04-25 | $25.40 | $25.03 | $0.37 | 3,410,538.0 | -0.35% |
| 2025-04-24 | $25.61 | $25.20 | $0.405 | 4,942,790.0 | +0.39% |
| 2025-04-23 | $25.74 | $24.96 | $0.78 | 5,752,132.0 | +1.12% |
| 2025-04-22 | $25.40 | $24.82 | $0.58 | 4,650,429.0 | +1.09% |
| 2025-04-21 | $25.54 | $24.61 | $0.925 | 3,970,586.0 | -4.02% |
| 2025-04-17 | $26.28 | $25.55 | $0.73 | 5,326,831.0 | +0.86% |
| 2025-04-16 | $26.18 | $25.36 | $0.82 | 5,173,109.0 | +1.22% |
| 2025-04-15 | $25.65 | $25.05 | $0.595 | 4,352,997.0 | +0.40% |
| 2025-04-14 | $25.73 | $24.91 | $0.82 | 4,892,881.0 | +0.24% |
| 2025-04-11 | $25.27 | $24.16 | $1.11 | 7,198,604.0 | +1.86% |
| 2025-04-10 | $25.18 | $24.07 | $1.11 | 7,981,207.0 | -4.52% |
| 2025-04-09 | $26.31 | $23.71 | $2.60 | 12,183,564.0 | +5.16% |
| 2025-04-08 | $25.73 | $24.32 | $1.41 | 9,334,632.0 | -1.76% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $25.77 | $24.44 | $1.32 | 30,311,996.0 | +2.89% |
| 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% |
3.22%
3.31%
자본화:
|
볼륨(24시간):