Skip to main content

Coterra Energy Inc (NY: CTRA )

26.55 +0.13 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 26.59 26.75 26.44 26.55 6,353,806 +0.13(+0.49%)
Mar 15, 2024 26.52 26.83 26.39 26.42 17,454,880 -0.18(-0.68%)
Mar 14, 2024 26.87 26.92 26.42 26.60 5,761,818 -0.08(-0.30%)
Mar 13, 2024 26.56 26.94 26.50 26.68 6,482,838 +0.38(+1.44%)
Mar 12, 2024 26.29 26.49 26.19 26.30 6,248,650 +0.05(+0.19%)
Mar 11, 2024 26.02 26.26 25.68 26.25 9,004,189 +0.10(+0.38%)
Mar 08, 2024 25.94 26.28 25.93 26.15 5,588,734 +0.20(+0.76%)
Mar 07, 2024 26.13 26.45 25.93 25.95 7,224,885 -0.12(-0.46%)
Mar 06, 2024 26.61 26.71 25.99 26.07 8,732,340 -0.41(-1.54%)
Mar 05, 2024 26.28 26.70 26.24 26.48 7,527,746 +0.19(+0.72%)
Mar 04, 2024 26.07 26.64 26.07 26.29 9,831,267 +0.54(+2.08%)
Mar 01, 2024 25.69 25.99 25.66 25.75 5,877,596 +0.18(+0.70%)
Feb 29, 2024 25.39 25.79 25.33 25.58 6,822,968 +0.24(+0.94%)
Feb 28, 2024 25.73 25.89 25.23 25.34 10,409,655 -0.44(-1.69%)
Feb 27, 2024 25.84 26.00 25.63 25.77 4,932,016 +0.06(+0.23%)
Feb 26, 2024 25.90 26.14 25.63 25.71 6,701,440 -0.06(-0.23%)
Feb 23, 2024 26.10 26.18 25.45 25.77 12,308,014 -0.35(-1.33%)
Feb 22, 2024 25.61 26.16 25.51 26.12 10,212,301 +0.17(+0.65%)
Feb 21, 2024 24.89 25.98 24.83 25.95 13,518,233 +1.52(+6.21%)
Feb 20, 2024 24.42 24.58 24.21 24.43 6,457,783 -0.05(-0.20%)
Feb 16, 2024 24.53 24.68 24.23 24.48 9,286,603 +0.02(+0.08%)
Feb 15, 2024 23.79 24.58 23.79 24.46 8,574,517 +0.74(+3.14%)
Feb 14, 2024 23.95 23.98 23.54 23.72 7,884,617 -0.17(-0.71%)
Feb 13, 2024 24.34 24.38 23.77 23.89 7,689,541 -0.53(-2.15%)
Feb 12, 2024 24.23 24.47 24.20 24.42 6,461,291 +0.31(+1.28%)
Feb 09, 2024 24.18 24.33 24.01 24.11 4,992,636 -0.20(-0.82%)
Feb 08, 2024 24.12 24.50 24.07 24.31 5,195,679 +0.14(+0.57%)
Feb 07, 2024 24.20 24.23 23.95 24.17 4,999,819 +0.04(+0.16%)
Feb 06, 2024 24.04 24.39 23.91 24.13 4,513,319 +0.13(+0.54%)
Feb 05, 2024 24.24 24.24 23.90 24.00 4,476,523 -0.36(-1.47%)
Feb 02, 2024 24.42 24.55 24.19 24.36 5,388,139 -0.07(-0.28%)
Feb 01, 2024 24.72 24.86 24.27 24.43 5,179,393 -0.26(-1.04%)
Jan 31, 2024 25.13 25.13 24.67 24.68 5,734,366 -0.43(-1.70%)
Jan 30, 2024 24.63 25.19 24.58 25.11 6,879,430 +0.25(+1.00%)
Jan 29, 2024 24.93 24.93 24.64 24.86 5,416,460 -0.23(-0.91%)
Jan 26, 2024 25.14 25.22 24.79 25.09 7,081,062 +0.03(+0.12%)
Jan 25, 2024 24.99 25.09 24.74 25.06 6,648,782 +0.24(+0.96%)
Jan 24, 2024 24.62 24.90 24.58 24.82 7,433,442 +0.39(+1.58%)
Jan 23, 2024 24.08 24.53 24.08 24.43 6,936,694 +0.28(+1.15%)
Jan 22, 2024 24.06 24.32 23.87 24.16 6,913,895 -0.03(-0.12%)
Jan 19, 2024 24.32 24.32 24.01 24.19 7,549,883 -0.23(-0.93%)
Jan 18, 2024 24.37 24.46 24.07 24.42 6,702,120 +0.02(+0.08%)
Jan 17, 2024 24.41 24.80 24.34 24.40 7,576,855 -0.23(-0.93%)
Jan 16, 2024 25.15 25.17 24.60 24.62 8,739,906 -0.74(-2.93%)
Jan 12, 2024 25.44 25.69 25.19 25.37 4,941,843 +0.39(+1.55%)
Jan 11, 2024 25.27 25.36 24.96 24.98 7,539,617 -0.19(-0.75%)
Jan 10, 2024 25.35 25.37 24.90 25.17 5,290,560 -0.38(-1.48%)
Jan 09, 2024 25.42 25.65 25.18 25.55 8,784,190 +0.20(+0.78%)
Jan 08, 2024 25.02 25.38 24.60 25.35 6,947,819 -0.11(-0.43%)
Jan 05, 2024 25.46 25.51 25.08 25.46 8,795,131 +0.27(+1.06%)
Jan 04, 2024 25.85 25.88 25.14 25.19 7,021,020 -0.50(-1.93%)
Jan 03, 2024 25.50 25.77 25.36 25.68 4,213,428 +0.20(+0.78%)
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.