UK markets close in 5 hours 52 minutes

Coterra Energy Inc. (0HRZ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
26.74-0.09 (-0.34%)
As of 06:10PM BST. Market open.
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 202426.7426.7426.5526.7426.741,520
19 Jul 202426.8127.1226.6726.8326.832,987
18 Jul 202427.1527.5027.1527.3127.313,756
17 Jul 202427.4827.6927.0327.0427.043,513
16 Jul 202427.1627.3427.0527.3027.302,046
15 Jul 202427.2227.4727.1327.3127.31323
12 Jul 202426.8027.1426.8027.1027.10794
11 Jul 202426.6727.0026.6327.0027.00944
10 Jul 202426.8726.8726.4626.5326.53926
09 Jul 202426.2726.6926.2726.6726.671,084
08 Jul 202426.3526.6626.3526.5026.50207
05 Jul 202426.6526.7226.1426.1426.145,806
04 Jul 2024------
03 Jul 202426.7726.9926.5926.8126.813,287
02 Jul 202426.7926.8826.5026.5126.5111,625
01 Jul 202426.6326.8826.3826.5726.57563
28 Jun 202427.0427.1026.6326.6326.636
27 Jun 202427.3427.3426.9226.9226.92536
26 Jun 202427.5027.5027.0427.1527.15338
25 Jun 202427.3127.6427.2727.5627.561,270
24 Jun 202426.8827.6326.7527.6327.632,134
21 Jun 202426.9326.9326.6926.7526.75345
20 Jun 202426.6027.0826.6026.9726.973,169
19 Jun 2024------
18 Jun 202426.8926.9526.8126.8326.831,930
17 Jun 202426.6826.6926.3426.6126.611,866
14 Jun 202427.0427.0426.6726.6726.671,573
13 Jun 202427.7027.7027.0527.2227.222,174
12 Jun 202428.4928.5927.8027.8027.802,361
11 Jun 202427.8128.3627.8128.3028.30584
10 Jun 202427.6928.3127.6628.1228.12303
07 Jun 202427.6827.7527.5327.6527.651,003
06 Jun 202427.6627.7227.4927.4927.492,251
05 Jun 202427.6027.6027.3727.5527.55482
04 Jun 202427.2727.3426.9227.2627.263,147
03 Jun 202428.5428.6527.5727.6927.693,955
31 May 202427.8628.3127.8628.3028.308,479
30 May 202427.5327.9527.4127.8427.841,695
29 May 202427.3827.5727.2027.2027.203,662
28 May 202427.3527.4527.1627.4527.45935
24 May 202427.4727.4727.0927.1427.141,064
23 May 202427.6827.6827.1227.1227.124,066
22 May 202427.6327.7027.2027.6027.604,072
21 May 202428.4528.4527.9527.9527.951,173
20 May 202428.3628.6328.3028.3128.312,143
17 May 202428.1628.3028.0728.2928.291,301
16 May 202428.1028.2427.9727.9727.971,621
15 May 202428.1028.1027.6427.7227.72874
15 May 20240.21 Dividend
14 May 202428.1028.1427.8627.8927.68774
13 May 202428.2128.2727.8927.9627.754,039
10 May 202428.5228.6228.0628.0627.852,314
09 May 202428.2628.4528.1128.3828.17413
08 May 202427.7528.4127.7528.1627.95643
07 May 202428.6028.6028.2428.2428.03957
03 May 202428.4028.8227.8128.0927.882,375
02 May 202426.9127.1626.8927.0626.864,965
01 May 202427.2027.2326.6926.7526.552,296
30 Apr 202428.3728.3727.9327.9727.76296
29 Apr 202428.1328.4128.1328.3128.10259
26 Apr 202428.3028.3028.1428.2027.99531
25 Apr 202428.5428.5728.2028.4028.19570
24 Apr 202427.9028.5027.9028.5028.292,506
23 Apr 202427.7728.1127.7128.1127.90547
22 Apr 202427.6028.1427.5228.1427.922,271
19 Apr 202427.4227.7727.2427.6927.482,096
18 Apr 202427.3927.4127.2527.4027.191,532
17 Apr 202427.2927.7627.1527.2927.083,673
16 Apr 202427.0527.2026.6526.9626.763,753
15 Apr 202427.8027.8027.2527.2527.053,462
12 Apr 202428.0428.4627.6327.7927.583,363
11 Apr 202428.1728.3627.5927.7127.502,216
10 Apr 202428.0028.0527.6527.9627.751,194
09 Apr 202428.3128.3127.6927.7027.493,085
08 Apr 202428.3828.4328.0228.2428.033,038
05 Apr 202428.0928.4327.9528.0327.821,576
04 Apr 202428.8128.8628.4028.4528.242,873
03 Apr 202428.4728.4728.2828.3528.141,938
02 Apr 202427.9728.0327.7828.0327.821,866
28 Mar 202427.9728.0027.7927.9027.692,248
27 Mar 202427.5827.7627.3027.7527.54580
26 Mar 202427.8927.9127.5927.6327.421,605
25 Mar 202427.7427.9227.4527.8027.595,235
22 Mar 202427.4327.4927.2727.2727.063,164
21 Mar 202427.1527.5527.1027.4927.283,986
20 Mar 202427.1227.2026.8527.1926.991,640
19 Mar 202426.5727.0826.5127.0126.813,739
18 Mar 202426.7326.7326.5126.5726.375,063
15 Mar 202426.6026.7326.5626.6026.401,193
14 Mar 202426.8326.8826.4626.5126.322,691
13 Mar 202426.6426.9126.5826.7426.541,477
13 Mar 20240.21 Dividend
12 Mar 202426.5226.6926.4726.4726.06652
11 Mar 202426.2726.4225.8826.3325.921,034
08 Mar 202426.2426.4326.1626.4326.032,889
07 Mar 202426.2826.6526.2826.3825.9711,625
06 Mar 202426.8526.9226.2626.3125.903,566
05 Mar 202426.4826.8626.4426.8526.4412,767
04 Mar 202426.4226.8126.3826.6426.236,368
01 Mar 202425.8726.1925.8626.0025.602,950
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...