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 (%)
Nov 30, 2023 25.66 26.00 25.34 25.62 9,134,050 +0.16(+0.61%)
Nov 29, 2023 25.51 25.63 25.35 25.46 4,276,454 +0.02(+0.08%)
Nov 28, 2023 25.74 25.96 25.44 25.45 5,446,018 -0.20(-0.76%)
Nov 27, 2023 25.95 25.95 25.49 25.64 5,072,241 -0.49(-1.87%)
Nov 24, 2023 25.91 26.18 25.85 26.13 2,226,263 +0.10(+0.37%)
Nov 22, 2023 25.40 26.04 25.14 26.03 5,172,651 +0.14(+0.53%)
Nov 21, 2023 25.95 26.05 25.72 25.89 4,461,897 -0.15(-0.56%)
Nov 20, 2023 26.27 26.29 25.85 26.04 5,076,135 -0.07(-0.26%)
Nov 17, 2023 25.88 26.39 25.83 26.11 7,514,658 +0.41(+1.59%)
Nov 16, 2023 26.16 26.41 25.58 25.70 8,044,999 -0.80(-3.02%)
Nov 15, 2023 26.43 26.80 26.40 26.50 5,127,523 +0.14(+0.52%)
Nov 14, 2023 26.18 26.60 26.12 26.36 5,679,723 +0.21(+0.81%)
Nov 13, 2023 26.30 26.31 26.02 26.15 5,460,628 +0.02(+0.07%)
Nov 10, 2023 26.27 26.32 25.86 26.13 7,400,266 +0.16(+0.63%)
Nov 09, 2023 26.20 26.29 25.74 25.97 10,408,714 -0.08(-0.30%)
Nov 08, 2023 26.56 26.71 25.95 26.04 10,072,685 -0.55(-2.08%)
Nov 07, 2023 26.89 27.17 26.32 26.60 14,421,325 +0.01(+0.04%)
Nov 06, 2023 27.17 27.24 26.34 26.59 8,370,422 -0.58(-2.14%)
Nov 03, 2023 27.25 27.37 27.01 27.17 9,110,513 -0.03(-0.11%)
Nov 02, 2023 26.61 27.38 26.43 27.20 10,033,387 +0.50(+1.89%)
Nov 01, 2023 26.63 27.06 26.37 26.69 6,641,792 +0.05(+0.18%)
Oct 31, 2023 26.60 26.76 26.34 26.64 8,196,906 +0.16(+0.62%)
Oct 30, 2023 26.70 26.90 26.20 26.48 7,392,870 -0.36(-1.34%)
Oct 27, 2023 27.17 27.20 26.66 26.84 6,875,749 -0.21(-0.79%)
Oct 26, 2023 27.00 27.41 26.78 27.05 11,515,073 -0.30(-1.10%)
Oct 25, 2023 27.49 27.64 27.22 27.35 7,017,394 -0.13(-0.46%)
Oct 24, 2023 27.72 27.81 27.46 27.48 4,824,577 -0.04(-0.14%)
Oct 23, 2023 27.78 27.86 27.42 27.52 6,047,134 -0.51(-1.83%)
Oct 20, 2023 28.57 28.63 27.94 28.03 5,467,016 -0.65(-2.26%)
Oct 19, 2023 28.79 28.86 28.52 28.68 4,645,690 -0.11(-0.37%)
Oct 18, 2023 28.72 28.96 28.58 28.79 5,129,135 +0.30(+1.05%)
Oct 17, 2023 28.26 28.66 28.26 28.48 5,184,474 +0.18(+0.65%)
Oct 16, 2023 28.19 28.33 27.97 28.30 4,256,623 +0.12(+0.41%)
Oct 13, 2023 28.09 28.41 27.91 28.18 6,390,937 +0.50(+1.82%)
Oct 12, 2023 27.43 27.71 27.32 27.68 5,113,892 +0.31(+1.13%)
Oct 11, 2023 27.13 27.45 26.83 27.37 5,903,379 +0.16(+0.57%)
Oct 10, 2023 27.32 27.48 27.18 27.22 4,712,223 -0.06(-0.21%)
Oct 09, 2023 26.46 27.29 26.46 27.27 7,737,407 +1.31(+5.04%)
Oct 06, 2023 25.63 26.29 25.54 25.97 7,821,852 +0.67(+2.64%)
Oct 05, 2023 24.86 25.39 24.82 25.30 6,580,652 +0.27(+1.08%)
Oct 04, 2023 25.36 25.47 24.65 25.03 7,486,357 -0.49(-1.94%)
Oct 03, 2023 25.50 25.61 25.19 25.52 5,177,112 +0.02(+0.08%)
Oct 02, 2023 26.11 26.15 25.32 25.50 7,830,519 -0.71(-2.70%)
Sep 29, 2023 26.61 26.74 26.17 26.21 5,159,461 -0.46(-1.74%)
Sep 28, 2023 26.22 26.77 26.20 26.67 5,024,323 +0.38(+1.44%)
Sep 27, 2023 26.00 26.45 25.83 26.30 5,095,808 +0.78(+3.04%)
Sep 26, 2023 25.38 25.85 25.36 25.52 5,431,961 -0.22(-0.87%)
Sep 25, 2023 25.29 25.86 25.69 25.74 6,249,416 +0.50(+2.00%)
Sep 22, 2023 25.49 25.88 25.21 25.24 8,568,357 -0.05(-0.19%)
Sep 21, 2023 26.17 26.23 25.17 25.29 7,487,533 -0.79(-3.05%)
Sep 20, 2023 26.41 26.77 26.06 26.08 5,154,540 -0.60(-2.25%)
Sep 19, 2023 27.34 27.34 26.58 26.68 5,379,806 -0.35(-1.29%)
Sep 18, 2023 27.20 27.28 26.68 27.03 5,996,829 -0.02(-0.07%)
Sep 15, 2023 27.41 27.66 27.03 27.05 11,174,128 -0.61(-2.21%)
Sep 14, 2023 27.75 27.92 27.54 27.66 4,731,330 +0.23(+0.85%)
Sep 13, 2023 27.61 27.67 27.24 27.43 3,713,425 -0.16(-0.56%)
Sep 12, 2023 27.15 27.58 27.13 27.58 4,161,530 +0.70(+2.59%)
Sep 11, 2023 27.46 27.58 26.77 26.89 4,553,486 -0.44(-1.60%)
Sep 08, 2023 27.37 27.70 27.25 27.32 5,808,778 +0.23(+0.86%)
Sep 07, 2023 27.04 27.38 26.96 27.09 7,257,828 -0.11(-0.39%)
Sep 06, 2023 27.08 27.35 26.92 27.20 5,288,113 -0.08(-0.28%)
Sep 05, 2023 27.57 27.83 27.25 27.27 6,425,081 -0.30(-1.09%)
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.