Mexico - Delayed Quote • MXN
Coterra Energy Inc. (CTRA.MX)
At close: April 24 at 1:28 PM CST
Currency in MXN Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 484.26 | 484.26 | 484.26 | 484.26 | 484.26 | 230 |
| Mar 21, 2024 | 459.85 | 459.85 | 459.85 | 459.85 | 459.85 | 1,255 |
| Feb 13, 2024 | 418.00 | 418.00 | 413.00 | 413.00 | 413.00 | 3,814 |
| Mar 13, 2024 | 3.53 Dividend | |||||
| Feb 8, 2024 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 1,800 |
| Jan 17, 2024 | 426.05 | 426.05 | 426.05 | 426.05 | 426.05 | 1,025 |
| Dec 13, 2023 | 421.70 | 421.70 | 421.70 | 421.70 | 421.70 | 2,206 |
| Nov 8, 2023 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 13 |
| Nov 15, 2023 | 3.48 Dividend | |||||
| Nov 7, 2023 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 315 |
| Oct 5, 2023 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 8,006 |
| Oct 4, 2023 | 460.50 | 460.50 | 460.50 | 460.50 | 460.50 | 1,691 |
| Oct 3, 2023 | 467.50 | 480.00 | 467.50 | 480.00 | 480.00 | 120 |
| Oct 2, 2023 | 462.00 | 462.25 | 462.00 | 462.00 | 462.00 | 2,687 |
| Sep 27, 2023 | 482.11 | 482.11 | 482.11 | 482.11 | 482.11 | 150 |
| Sep 20, 2023 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | 2,565 |
| Aug 29, 2023 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 117 |
| Aug 21, 2023 | 477.00 | 477.00 | 477.00 | 477.00 | 477.00 | 47 |
| Aug 17, 2023 | 470.64 | 480.00 | 470.64 | 480.00 | 480.00 | 3,092 |
| Aug 16, 2023 | 3.43 Dividend | |||||
| Aug 15, 2023 | 472.00 | 472.00 | 472.00 | 472.00 | 468.57 | 168 |
| Aug 7, 2023 | 476.50 | 476.51 | 476.50 | 476.50 | 473.04 | 139 |
| Aug 2, 2023 | 457.00 | 457.00 | 457.00 | 457.00 | 453.68 | 63 |
| Aug 1, 2023 | 462.00 | 465.00 | 462.00 | 465.00 | 461.63 | 185 |
| Jul 27, 2023 | 450.00 | 450.00 | 450.00 | 450.00 | 446.73 | 25 |
| Jul 26, 2023 | 450.00 | 450.00 | 450.00 | 450.00 | 446.73 | 7 |
| Jul 25, 2023 | 447.50 | 447.50 | 447.50 | 447.50 | 444.25 | 95 |
| Jul 21, 2023 | 449.80 | 449.80 | 449.80 | 449.80 | 446.54 | 180 |
| Jul 20, 2023 | 449.05 | 449.05 | 449.05 | 449.05 | 445.79 | 149 |
| Jul 18, 2023 | 425.00 | 425.00 | 425.00 | 425.00 | 421.92 | 66 |
| Jul 13, 2023 | 445.00 | 445.00 | 445.00 | 445.00 | 441.77 | 513 |
| Jul 12, 2023 | 442.70 | 442.70 | 442.70 | 442.70 | 439.49 | 204 |
| Jul 10, 2023 | 441.99 | 441.99 | 441.99 | 441.99 | 438.78 | 800 |
| Jul 7, 2023 | 425.00 | 425.00 | 425.00 | 425.00 | 421.92 | 8 |
| Jul 6, 2023 | 416.65 | 416.65 | 416.65 | 416.65 | 413.63 | 146 |
| Jul 5, 2023 | 423.60 | 427.35 | 423.60 | 427.35 | 424.25 | 10,180 |
| Jun 21, 2023 | 411.45 | 411.45 | 411.45 | 411.45 | 408.46 | 90 |
| Jun 20, 2023 | 416.50 | 418.00 | 416.50 | 418.00 | 414.97 | 347 |
| Jun 15, 2023 | 410.00 | 423.95 | 410.00 | 423.95 | 420.87 | 211 |
| Jun 7, 2023 | 422.30 | 422.30 | 422.30 | 422.30 | 419.24 | 113 |
| May 31, 2023 | 420.60 | 420.60 | 420.60 | 420.60 | 417.55 | 2,495 |
| May 11, 2023 | 429.00 | 429.00 | 429.00 | 429.00 | 425.89 | 3,200 |
| May 25, 2023 | 3.56 Dividend | |||||
| May 9, 2023 | 445.00 | 445.00 | 445.00 | 445.00 | 441.77 | 50 |
| May 5, 2023 | 462.20 | 466.60 | 462.20 | 466.60 | 463.21 | 460 |
| Apr 27, 2023 | 443.95 | 454.00 | 443.95 | 454.00 | 450.70 | 360 |
| Apr 26, 2023 | 447.50 | 447.50 | 447.50 | 447.50 | 444.25 | 212 |