UK markets close in 7 hours 39 minutes

Coterra Energy Inc. (0HRZ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
28.47+0.36 (+1.28%)
As of 07:06PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.000.000.0028.4728.4762
23 Apr 202427.7728.1127.7128.1128.11547
22 Apr 202427.6028.1427.5228.1428.142,271
19 Apr 202427.4227.7727.2427.6927.692,096
18 Apr 202427.3927.4127.2527.4027.401,532
17 Apr 202427.2927.7627.1527.2927.293,673
16 Apr 202427.0527.2026.6526.9626.963,753
15 Apr 202427.8027.8027.2527.2527.253,462
12 Apr 202428.0428.4627.6327.7927.793,363
11 Apr 202428.1728.3627.5927.7127.712,216
10 Apr 202428.0028.0527.6527.9627.961,194
09 Apr 202428.3128.3127.6927.7027.703,085
08 Apr 202428.3828.4328.0228.2428.243,038
05 Apr 202428.0928.4327.9528.0328.031,576
04 Apr 202428.8128.8628.4028.4528.452,873
03 Apr 202428.4728.4728.2828.3528.351,938
02 Apr 202427.9728.0327.7828.0328.031,866
28 Mar 202427.9728.0027.7927.9027.902,248
27 Mar 202427.5827.7627.3027.7527.75580
26 Mar 202427.8927.9127.5927.6327.631,605
25 Mar 202427.7427.9227.4527.8027.805,235
22 Mar 202427.4327.4927.2727.2727.273,164
21 Mar 202427.1527.5527.1027.4927.493,986
20 Mar 202427.1227.2026.8527.1927.191,640
19 Mar 202426.5727.0826.5127.0127.013,739
18 Mar 202426.7326.7326.5126.5726.575,063
15 Mar 202426.6026.7326.5626.6026.601,193
14 Mar 202426.8326.8826.4626.5126.512,691
13 Mar 202426.6426.9126.5826.7426.741,477
13 Mar 20240.21 Dividend
12 Mar 202426.5226.6926.4726.4726.26652
11 Mar 202426.2726.4225.8826.3326.121,034
08 Mar 202426.2426.4326.1626.4326.232,889
07 Mar 202426.2826.6526.2826.3826.1711,625
06 Mar 202426.8526.9226.2626.3126.103,566
05 Mar 202426.4826.8626.4426.8526.6412,767
04 Mar 202426.4226.8126.3826.6426.436,368
01 Mar 202425.8726.1925.8626.0025.792,950
29 Feb 202425.5725.9825.5525.8925.684,171
28 Feb 202425.9826.1025.4425.6525.459,539
27 Feb 202426.1526.1625.8726.1225.912,888
26 Feb 202426.0126.3425.8525.8525.642,741
23 Feb 202426.0426.0625.7225.9425.742,356
22 Feb 202425.7626.2525.7326.2226.012,736
21 Feb 202425.3726.0825.2526.0725.865,171
20 Feb 202424.5424.7624.4524.7024.511,756
19 Feb 2024------
16 Feb 202424.6624.8224.4824.8124.61913
15 Feb 202424.0824.5324.0524.5024.316,302
14 Feb 202423.9324.1923.7323.8223.632,322
13 Feb 202424.4824.5424.0924.2524.064,731
12 Feb 202424.3124.6124.3124.5124.329,688
09 Feb 202424.3224.4824.2224.3124.121,348
08 Feb 202424.4324.6624.3524.4324.247,524
07 Feb 202424.3924.4124.1724.3524.152,889
06 Feb 202424.3224.5224.1924.4324.24124,657
05 Feb 202424.3324.4124.1024.2624.071,510
02 Feb 202424.6024.7524.4024.6924.492,028
01 Feb 202425.0125.0124.7024.8324.6410,812
31 Jan 202425.0025.6225.0025.1024.90299
30 Jan 202424.9125.2324.8525.2325.03123
29 Jan 202425.1125.1124.8524.9724.771,274
26 Jan 202425.2525.3825.0125.0624.862,280
25 Jan 202425.2625.2624.9425.0824.885,828
24 Jan 202424.7925.0824.7824.9124.716,008
23 Jan 202424.3824.6324.2624.4224.222,103
22 Jan 202424.1824.5024.0624.3424.159,579
19 Jan 202424.4024.5024.2124.3724.186,231
18 Jan 202424.4524.5724.2824.4824.299,179
17 Jan 202424.7324.9524.5524.6824.483,318
16 Jan 202425.3525.3524.8225.0024.808,781
15 Jan 2024------
12 Jan 202425.6625.8725.4325.4625.261,938
11 Jan 202425.4825.5525.1925.3025.09449
10 Jan 202425.7525.7525.1525.2325.0329,159
09 Jan 202425.6025.8425.4425.8425.632,929
08 Jan 202425.4925.4924.8125.4825.287,102
05 Jan 202425.6025.6025.3025.5825.381,156
04 Jan 202425.8926.0825.5525.5525.3547,233
03 Jan 202425.6325.9425.6025.8625.652,031
02 Jan 202425.8125.8325.5725.8125.611,095
29 Dec 202325.6125.7325.4725.5025.30544
28 Dec 202325.9125.9225.7425.7525.541,433
27 Dec 202326.0626.0626.0626.0625.85481
22 Dec 202325.8625.9025.8025.9025.691,625
21 Dec 202325.4625.4825.2925.4725.27497
20 Dec 202325.7625.8025.5925.6125.41793
19 Dec 202325.3725.6325.2725.5825.382,253
18 Dec 202325.8625.9525.5825.6325.424,378
15 Dec 202325.2525.3625.0125.0624.864,904
14 Dec 202325.2525.5125.0825.3025.104,708
13 Dec 202324.5024.5324.2724.3424.15639
12 Dec 202324.3624.5624.2924.3724.175,776
11 Dec 202324.4224.8524.4224.7724.573,346
08 Dec 202324.6624.7824.5824.7224.522,661
07 Dec 202324.9125.1224.4724.6624.468,980
06 Dec 202325.1625.2624.7024.7724.5810,308
05 Dec 202325.9025.9425.4225.4625.262,020
04 Dec 202325.9126.2025.8125.8125.618,902
01 Dec 202326.2026.4726.1026.2526.041,614
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...