Skip to main content

Coterra Energy Inc (NY: CTRA )

23.23 UNCHANGED
Streaming Delayed 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 23.11 23.35 22.85 23.34 5,624,768 +0.35(+1.50%)
Jan 30, 2023 23.15 23.55 22.97 22.99 5,389,275 -0.62(-2.64%)
Jan 27, 2023 23.66 23.77 23.40 23.62 4,854,267 +0.07(+0.28%)
Jan 26, 2023 23.55 23.64 22.82 23.55 8,710,114 +0.15(+0.64%)
Jan 25, 2023 23.39 23.45 22.99 23.40 6,180,281 -0.09(-0.40%)
Jan 24, 2023 23.95 24.43 23.42 23.50 5,597,236 -0.54(-2.25%)
Jan 23, 2023 24.01 24.17 23.76 24.04 6,641,721 +0.15(+0.62%)
Jan 20, 2023 23.68 23.98 23.39 23.89 5,956,336 +0.30(+1.26%)
Jan 19, 2023 23.00 23.72 22.83 23.59 8,943,607 +0.58(+2.51%)
Jan 18, 2023 23.64 23.79 23.00 23.01 7,253,581 -0.62(-2.60%)
Jan 17, 2023 23.73 23.91 23.40 23.63 6,265,148 +0.22(+0.96%)
Jan 13, 2023 23.43 23.56 23.12 23.40 7,264,257 -0.27(-1.14%)
Jan 12, 2023 23.32 23.85 23.20 23.68 8,677,272 +0.65(+2.84%)
Jan 11, 2023 23.65 23.72 23.00 23.02 13,823,720 -0.36(-1.55%)
Jan 10, 2023 23.23 23.40 22.86 23.39 11,362,591 +0.27(+1.17%)
Jan 09, 2023 23.13 23.41 22.91 23.12 9,469,792 +0.49(+2.18%)
Jan 06, 2023 22.30 22.78 22.26 22.62 10,604,801 +0.55(+2.49%)
Jan 05, 2023 21.91 22.24 21.82 22.07 15,102,817 -0.29(-1.29%)
Jan 04, 2023 21.42 22.58 21.22 22.36 9,332,231 +0.72(+3.32%)
Jan 03, 2023 22.57 22.65 21.49 21.64 8,827,917 -1.27(-5.54%)
Dec 30, 2022 22.75 22.97 22.64 22.91 5,888,664 +0.05(+0.20%)
Dec 29, 2022 22.47 22.93 22.43 22.86 6,046,963 +0.14(+0.62%)
Dec 28, 2022 23.55 23.67 22.68 22.72 7,451,835 -1.13(-4.73%)
Dec 27, 2022 23.65 23.93 23.43 23.85 6,651,721 +0.35(+1.51%)
Dec 23, 2022 23.04 23.51 22.87 23.50 7,289,571 +0.64(+2.82%)
Dec 22, 2022 23.38 23.45 22.50 22.85 9,415,651 -0.52(-2.23%)
Dec 21, 2022 23.31 23.40 22.96 23.38 10,022,153 +0.55(+2.41%)
Dec 20, 2022 22.41 23.06 22.25 22.83 8,751,484 +0.16(+0.70%)
Dec 19, 2022 22.80 23.12 22.54 22.67 9,903,864 -0.40(-1.74%)
Dec 16, 2022 23.14 23.32 22.56 23.07 35,640,952 -0.55(-2.33%)
Dec 15, 2022 22.90 23.77 22.86 23.62 15,275,310 +0.59(+2.55%)
Dec 14, 2022 23.29 23.44 22.95 23.03 12,323,279 -0.19(-0.80%)
Dec 13, 2022 23.76 23.82 23.11 23.22 17,747,206 +0.05(+0.20%)
Dec 12, 2022 23.00 23.45 22.68 23.17 14,482,220 +0.35(+1.51%)
Dec 09, 2022 23.27 23.50 22.78 22.83 14,342,319 -0.44(-1.88%)
Dec 08, 2022 24.10 24.15 23.15 23.27 13,223,335 -0.49(-2.08%)
Dec 07, 2022 24.01 24.16 23.62 23.76 13,698,134 -0.30(-1.24%)
Dec 06, 2022 24.30 24.59 23.86 24.06 8,603,245 -0.37(-1.53%)
Dec 05, 2022 25.65 25.86 24.40 24.43 9,941,707 -0.99(-3.89%)
Dec 02, 2022 25.26 25.63 25.04 25.42 9,260,266 -0.16(-0.62%)
Dec 01, 2022 26.29 26.43 25.55 25.58 8,806,878 -0.45(-1.72%)
Nov 30, 2022 26.37 26.48 25.57 26.03 11,468,088 -0.15(-0.57%)
Nov 29, 2022 25.75 26.25 25.63 26.17 7,182,643 +0.86(+3.39%)
Nov 28, 2022 25.08 25.60 24.93 25.32 6,960,253 -0.43(-1.67%)
Nov 25, 2022 25.81 26.05 25.69 25.75 3,271,855 +0.07(+0.25%)
Nov 23, 2022 25.46 26.02 25.42 25.68 7,012,086 +0.04(+0.15%)
Nov 22, 2022 24.98 25.66 24.82 25.64 10,050,490 +1.04(+4.25%)
Nov 21, 2022 24.52 24.72 24.09 24.60 11,513,417 -0.21(-0.83%)
Nov 18, 2022 24.43 24.97 24.35 24.80 14,538,629 -0.19(-0.75%)
Nov 17, 2022 24.41 25.01 24.20 24.99 8,990,004 +0.35(+1.44%)
Nov 16, 2022 25.47 25.64 24.62 24.64 13,107,488 -1.30(-5.00%)
Nov 15, 2022 25.77 25.93 25.55 25.93 13,133,511 +0.34(+1.31%)
Nov 14, 2022 26.18 26.42 25.52 25.60 14,366,513 -0.29(-1.12%)
Nov 11, 2022 25.55 26.01 25.23 25.89 15,388,765 +0.84(+3.34%)
Nov 10, 2022 25.02 25.20 24.49 25.05 18,301,872 +0.72(+2.95%)
Nov 09, 2022 26.08 26.18 24.31 24.33 18,545,164 -2.17(-8.20%)
Nov 08, 2022 26.62 26.75 25.74 26.51 14,164,394 -0.35(-1.29%)
Nov 07, 2022 26.89 27.43 26.69 26.85 15,047,933 +0.53(+2.01%)
Nov 04, 2022 26.16 26.87 25.30 26.32 24,743,074 -1.53(-5.49%)
Nov 03, 2022 27.63 28.14 27.35 27.85 7,792,203 -0.06(-0.23%)
Nov 02, 2022 28.09 27.92 8,477,931 -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.