Skip to main content

Coterra Energy Inc (NY: CTRA )

23.23 +0.22 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 23.10 23.34 22.84 23.33 5,625,931 +0.35(+1.50%)
Jan 30, 2023 23.15 23.54 22.97 22.99 5,390,389 -0.62(-2.65%)
Jan 27, 2023 23.65 23.76 23.40 23.61 4,855,270 +0.07(+0.28%)
Jan 26, 2023 23.55 23.63 22.81 23.55 8,711,914 +0.15(+0.64%)
Jan 25, 2023 23.38 23.44 22.99 23.40 6,181,558 -0.09(-0.40%)
Jan 24, 2023 23.94 24.43 23.42 23.49 5,598,393 -0.54(-2.25%)
Jan 23, 2023 24.01 24.16 23.76 24.03 6,643,094 +0.15(+0.62%)
Jan 20, 2023 23.68 23.98 23.38 23.88 5,957,567 +0.30(+1.26%)
Jan 19, 2023 23.00 23.72 22.82 23.59 8,945,456 +0.58(+2.51%)
Jan 18, 2023 23.63 23.78 23.00 23.01 7,255,081 -0.62(-2.60%)
Jan 17, 2023 23.73 23.91 23.39 23.62 6,266,443 +0.22(+0.96%)
Jan 13, 2023 23.43 23.56 23.11 23.40 7,265,759 -0.27(-1.14%)
Jan 12, 2023 23.32 23.85 23.19 23.67 8,679,066 +0.65(+2.84%)
Jan 11, 2023 23.64 23.71 23.00 23.02 13,826,577 -0.36(-1.56%)
Jan 10, 2023 23.22 23.39 22.85 23.38 11,370,294 +0.27(+1.17%)
Jan 09, 2023 23.13 23.41 22.91 23.11 9,471,749 +0.49(+2.18%)
Jan 06, 2023 22.30 22.78 22.25 22.62 10,606,993 +0.55(+2.49%)
Jan 05, 2023 21.91 22.23 21.82 22.07 15,105,939 -0.29(-1.29%)
Jan 04, 2023 21.41 22.58 21.22 22.36 9,334,160 +0.72(+3.32%)
Jan 03, 2023 22.56 22.65 21.49 21.64 8,829,742 -1.27(-5.54%)
Dec 30, 2022 22.75 22.96 22.64 22.91 5,889,882 +0.05(+0.20%)
Dec 29, 2022 22.47 22.92 22.42 22.86 6,048,213 +0.14(+0.62%)
Dec 28, 2022 23.55 23.66 22.67 22.72 7,453,375 -1.13(-4.73%)
Dec 27, 2022 23.64 23.92 23.43 23.85 6,653,096 +0.35(+1.51%)
Dec 23, 2022 23.04 23.51 22.86 23.49 7,291,078 +0.64(+2.82%)
Dec 22, 2022 23.37 23.45 22.50 22.85 9,417,597 -0.52(-2.23%)
Dec 21, 2022 23.31 23.39 22.95 23.37 10,024,225 +0.55(+2.41%)
Dec 20, 2022 22.40 23.06 22.24 22.82 8,753,293 +0.16(+0.70%)
Dec 19, 2022 22.79 23.12 22.53 22.66 9,905,911 -0.40(-1.74%)
Dec 16, 2022 23.14 23.32 22.55 23.06 35,648,320 -0.55(-2.33%)
Dec 15, 2022 22.90 23.76 22.86 23.61 15,278,468 +0.59(+2.55%)
Dec 14, 2022 23.29 23.44 22.95 23.03 12,325,826 -0.19(-0.80%)
Dec 13, 2022 23.75 23.82 23.11 23.21 17,750,874 +0.05(+0.20%)
Dec 12, 2022 23.00 23.45 22.68 23.17 14,485,213 +0.35(+1.51%)
Dec 09, 2022 23.27 23.49 22.78 22.82 14,345,283 -0.44(-1.88%)
Dec 08, 2022 24.10 24.15 23.15 23.26 13,226,068 -0.49(-2.08%)
Dec 07, 2022 24.01 24.16 23.62 23.75 13,700,966 -0.30(-1.24%)
Dec 06, 2022 24.30 24.58 23.86 24.05 8,605,023 -0.37(-1.53%)
Dec 05, 2022 25.65 25.85 24.39 24.43 9,943,762 -0.99(-3.89%)
Dec 02, 2022 25.26 25.63 25.03 25.41 9,262,180 -0.16(-0.62%)
Dec 01, 2022 26.28 26.42 25.54 25.57 8,808,698 -0.45(-1.72%)
Nov 30, 2022 26.36 26.48 25.56 26.02 11,470,458 -0.15(-0.57%)
Nov 29, 2022 25.74 26.25 25.62 26.17 7,184,127 +0.86(+3.39%)
Nov 28, 2022 25.08 25.59 24.89 25.31 6,961,692 -0.43(-1.67%)
Nov 25, 2022 25.81 26.05 25.68 25.74 3,272,532 +0.07(+0.25%)
Nov 23, 2022 25.45 26.01 25.41 25.67 7,013,535 +0.04(+0.15%)
Nov 22, 2022 24.98 25.66 24.82 25.64 10,052,567 +1.04(+4.25%)
Nov 21, 2022 24.52 24.71 24.09 24.59 11,515,797 -0.21(-0.83%)
Nov 18, 2022 24.43 24.97 24.34 24.80 14,541,635 -0.19(-0.75%)
Nov 17, 2022 24.41 25.00 24.19 24.98 8,991,863 +0.35(+1.44%)
Nov 16, 2022 25.46 25.63 24.61 24.63 13,110,197 -1.30(-5.00%)
Nov 15, 2022 25.77 25.93 25.54 25.93 13,136,226 +0.34(+1.31%)
Nov 14, 2022 26.17 26.42 25.52 25.59 14,369,483 -0.29(-1.12%)
Nov 11, 2022 25.55 26.00 25.23 25.88 15,391,946 +0.84(+3.34%)
Nov 10, 2022 25.02 25.19 24.48 25.05 18,305,654 +0.72(+2.95%)
Nov 09, 2022 26.07 26.17 24.31 24.33 18,548,998 -2.17(-8.20%)
Nov 08, 2022 26.62 26.75 25.73 26.50 14,167,322 -0.35(-1.29%)
Nov 07, 2022 26.88 27.42 26.68 26.85 15,051,043 +0.53(+2.00%)
Nov 04, 2022 26.15 26.86 25.29 26.32 24,748,188 -1.53(-5.49%)
Nov 03, 2022 27.63 28.14 27.35 27.85 7,793,814 -0.06(-0.23%)
Nov 02, 2022 28.08 27.91 8,479,683 -0.06(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.