Coterra Energy Inc (XCQ.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| Jun 13, 2024 | 25.53 | 25.53 | 25.26 | 25.28 | 25.28 | - |
| Jun 12, 2024 | 26.23 | 26.23 | 26.06 | 26.06 | 26.06 | - |
| Jun 11, 2024 | 25.80 | 26.25 | 25.80 | 26.25 | 26.25 | - |
| Jun 10, 2024 | 25.50 | 26.06 | 25.50 | 26.06 | 26.06 | - |
| Jun 07, 2024 | 25.16 | 25.49 | 25.10 | 25.49 | 25.49 | - |
| Jun 06, 2024 | 25.25 | 25.33 | 25.25 | 25.33 | 25.33 | - |
| Jun 05, 2024 | 24.97 | 25.08 | 24.97 | 25.08 | 25.08 | - |
| Jun 04, 2024 | 25.04 | 25.22 | 24.92 | 25.22 | 25.22 | 1 |
| Jun 03, 2024 | 25.91 | 26.23 | 25.91 | 26.15 | 26.15 | - |
| May 31, 2024 | 25.38 | 25.82 | 25.33 | 25.82 | 25.82 | - |
| May 30, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| May 29, 2024 | 25.14 | 25.19 | 25.14 | 25.19 | 25.19 | - |
| May 28, 2024 | 25.00 | 25.28 | 24.92 | 25.28 | 25.28 | - |
| May 27, 2024 | 25.00 | 25.00 | 24.65 | 25.00 | 25.00 | - |
| May 24, 2024 | 24.91 | 25.06 | 24.91 | 24.96 | 24.96 | - |
| May 23, 2024 | 25.04 | 25.20 | 25.04 | 25.05 | 25.05 | - |
| May 22, 2024 | 25.26 | 25.47 | 25.09 | 25.09 | 25.09 | - |
| May 21, 2024 | 25.90 | 25.90 | 25.78 | 25.81 | 25.81 | - |
| May 20, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| May 17, 2024 | 25.72 | 25.88 | 25.72 | 25.88 | 25.88 | - |
| May 16, 2024 | 25.31 | 25.59 | 25.30 | 25.59 | 25.59 | - |
| May 15, 2024 | 25.67 | 25.67 | 25.44 | 25.44 | 25.44 | - |
| May 15, 2024 | 0.21 Dividend | |||||
| May 14, 2024 | 25.73 | 25.86 | 25.73 | 25.86 | 25.65 | - |
| May 13, 2024 | 25.69 | 25.96 | 25.69 | 25.87 | 25.66 | - |
| May 10, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.16 | - |
| May 09, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.70 | - |
| May 08, 2024 | 25.75 | 26.30 | 25.75 | 26.16 | 25.95 | - |
| May 07, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 25.87 | - |
| May 06, 2024 | 26.03 | 26.32 | 26.03 | 26.32 | 26.10 | - |
| May 03, 2024 | 25.77 | 26.20 | 25.77 | 25.96 | 25.75 | - |
| May 02, 2024 | 24.70 | 25.31 | 24.70 | 25.31 | 25.10 | - |
| Apr 30, 2024 | 26.19 | 26.42 | 25.67 | 25.67 | 25.46 | - |
| Apr 29, 2024 | 26.03 | 26.43 | 26.03 | 26.34 | 26.13 | - |
| Apr 26, 2024 | 26.28 | 26.28 | 26.20 | 26.20 | 25.99 | - |
| Apr 25, 2024 | 26.27 | 26.39 | 26.27 | 26.27 | 26.06 | - |
| Apr 24, 2024 | 26.07 | 26.58 | 26.00 | 26.42 | 26.21 | - |
| Apr 23, 2024 | 25.99 | 26.24 | 25.94 | 26.24 | 26.03 | - |
| Apr 22, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.37 | - |
| Apr 19, 2024 | 25.68 | 25.93 | 25.68 | 25.93 | 25.72 | - |
| Apr 18, 2024 | 25.22 | 25.61 | 25.14 | 25.50 | 25.29 | - |
| Apr 17, 2024 | 25.28 | 25.84 | 25.24 | 25.53 | 25.32 | - |
| Apr 16, 2024 | 25.39 | 25.46 | 25.02 | 25.45 | 25.25 | - |
| Apr 15, 2024 | 25.62 | 25.78 | 25.53 | 25.53 | 25.33 | - |
| Apr 12, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.57 | - |
| Apr 11, 2024 | 25.94 | 26.12 | 25.80 | 25.80 | 25.59 | - |
| Apr 10, 2024 | 25.43 | 26.02 | 25.43 | 26.02 | 25.81 | - |
| Apr 09, 2024 | 25.53 | 25.70 | 25.53 | 25.70 | 25.50 | - |
| Apr 08, 2024 | 25.60 | 25.70 | 25.60 | 25.70 | 25.50 | - |
| Apr 05, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.79 | - |
| Apr 04, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.72 | - |
| Apr 03, 2024 | 26.00 | 26.30 | 26.00 | 26.30 | 26.08 | - |
| Apr 02, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.69 | - |
| Mar 28, 2024 | 25.31 | 25.76 | 25.31 | 25.76 | 25.56 | - |
| Mar 27, 2024 | 25.20 | 25.50 | 25.20 | 25.50 | 25.30 | 200 |
| Mar 26, 2024 | 25.49 | 25.49 | 25.44 | 25.44 | 25.23 | 20 |
| Mar 25, 2024 | 25.20 | 25.20 | 24.92 | 24.92 | 24.71 | - |
| Mar 22, 2024 | 25.10 | 25.31 | 25.10 | 25.20 | 25.00 | - |
| Mar 21, 2024 | 24.75 | 25.17 | 24.75 | 25.17 | 24.97 | - |
| Mar 20, 2024 | 24.82 | 24.97 | 24.82 | 24.85 | 24.65 | - |
| Mar 19, 2024 | 24.16 | 24.88 | 24.16 | 24.88 | 24.68 | - |
| Mar 18, 2024 | 24.25 | 24.41 | 24.25 | 24.41 | 24.21 | - |
| Mar 15, 2024 | 24.28 | 24.32 | 24.28 | 24.32 | 24.12 | - |
| Mar 14, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 23.98 | - |
| Mar 13, 2024 | 23.95 | 24.39 | 23.94 | 24.31 | 24.11 | 350 |
| Mar 13, 2024 | 0.21 Dividend | |||||
| Mar 12, 2024 | 23.97 | 24.30 | 23.97 | 24.30 | 23.89 | - |
| Mar 11, 2024 | 23.82 | 23.94 | 23.82 | 23.84 | 23.44 | - |
| Mar 08, 2024 | 23.76 | 24.15 | 23.76 | 24.11 | 23.71 | - |
| Mar 07, 2024 | 23.90 | 24.16 | 23.90 | 23.92 | 23.52 | - |
| Mar 06, 2024 | 24.40 | 24.70 | 24.07 | 24.07 | 23.66 | - |
| Mar 05, 2024 | 24.13 | 24.67 | 24.13 | 24.67 | 24.25 | - |
| Mar 04, 2024 | 23.75 | 24.58 | 23.75 | 24.35 | 23.94 | 750 |
| Mar 01, 2024 | 23.67 | 23.97 | 23.67 | 23.97 | 23.57 | - |
| Feb 29, 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 22.88 | - |
| Feb 28, 2024 | 23.72 | 23.90 | 23.67 | 23.90 | 23.50 | - |
| Feb 27, 2024 | 23.68 | 23.68 | 23.59 | 23.68 | 23.29 | - |
| Feb 26, 2024 | 23.91 | 23.98 | 23.91 | 23.98 | 23.58 | - |
| Feb 23, 2024 | 24.06 | 24.16 | 23.75 | 23.75 | 23.35 | 1,750 |
| Feb 22, 2024 | 23.70 | 23.92 | 23.70 | 23.92 | 23.52 | - |
| Feb 21, 2024 | 22.67 | 22.86 | 22.56 | 22.78 | 22.40 | 300 |
| Feb 20, 2024 | 22.69 | 22.74 | 22.53 | 22.70 | 22.32 | 558 |
| Feb 19, 2024 | 22.58 | 22.71 | 22.56 | 22.71 | 22.33 | - |
| Feb 16, 2024 | 22.69 | 22.93 | 22.69 | 22.93 | 22.55 | - |
| Feb 15, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.66 | - |
| Feb 14, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 21.89 | - |
| Feb 13, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.30 | - |
| Feb 12, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.88 | - |
| Feb 09, 2024 | 22.47 | 22.50 | 22.47 | 22.50 | 22.12 | - |
| Feb 08, 2024 | 22.38 | 22.68 | 22.38 | 22.68 | 22.31 | 1,712 |
| Feb 07, 2024 | 22.39 | 22.57 | 22.39 | 22.57 | 22.19 | - |
| Feb 06, 2024 | 22.28 | 22.48 | 22.28 | 22.48 | 22.10 | - |
| Feb 05, 2024 | 22.59 | 22.59 | 22.54 | 22.54 | 22.16 | - |
| Feb 02, 2024 | 22.52 | 22.73 | 22.24 | 22.73 | 22.35 | - |
| Feb 01, 2024 | 22.89 | 23.01 | 22.89 | 23.01 | 22.63 | - |
| Jan 31, 2024 | 23.09 | 23.09 | 22.94 | 23.08 | 22.69 | - |
| Jan 30, 2024 | 22.97 | 23.00 | 22.82 | 22.82 | 22.43 | - |
| Jan 29, 2024 | 23.09 | 23.19 | 23.09 | 23.19 | 22.81 | - |
| Jan 26, 2024 | 22.75 | 23.27 | 22.75 | 23.27 | 22.89 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.