Skip to main content

Coterra Energy Inc (NY: CTRA )

24.57 +0.02 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 09, 2023 24.50 24.78 24.40 24.57 5,428,512 +0.02(+0.08%)
Jun 08, 2023 24.71 24.86 24.27 24.55 5,886,596 -0.29(-1.17%)
Jun 07, 2023 24.35 24.98 24.29 24.84 6,021,076 +0.67(+2.77%)
Jun 06, 2023 23.40 24.25 23.39 24.17 4,942,626 +0.44(+1.85%)
Jun 05, 2023 24.16 24.39 23.70 23.73 6,925,725 -0.17(-0.71%)
Jun 02, 2023 23.26 24.05 23.25 23.90 8,802,196 +0.93(+4.05%)
Jun 01, 2023 23.21 23.40 22.91 22.97 9,864,559 -0.28(-1.20%)
May 31, 2023 23.33 23.57 23.05 23.25 14,939,747 -0.30(-1.27%)
May 30, 2023 23.80 23.92 23.38 23.55 8,557,581 -0.69(-2.85%)
May 26, 2023 24.85 24.90 24.12 24.24 7,407,482 -0.59(-2.38%)
May 25, 2023 24.99 25.03 24.61 24.83 6,309,150 -0.48(-1.90%)
May 24, 2023 25.80 25.80 25.18 25.31 7,136,216 -0.26(-1.01%)
May 23, 2023 25.95 26.00 25.53 25.57 7,041,013 -0.12(-0.46%)
May 22, 2023 25.34 25.94 25.25 25.69 7,206,363 +0.26(+1.01%)
May 19, 2023 25.56 25.68 25.28 25.43 7,748,410 +0.18(+0.71%)
May 18, 2023 24.45 25.25 24.33 25.25 11,232,974 +0.80(+3.29%)
May 17, 2023 24.72 24.83 24.32 24.45 6,604,371 -0.14(-0.56%)
May 16, 2023 25.34 25.52 24.58 24.59 8,585,105 -0.77(-3.05%)
May 15, 2023 24.90 25.59 24.81 25.36 9,115,982 +0.75(+3.06%)
May 12, 2023 24.40 24.62 24.11 24.61 5,090,439 +0.44(+1.81%)
May 11, 2023 24.09 24.36 23.97 24.17 4,765,578 -0.10(-0.41%)
May 10, 2023 24.72 24.80 24.14 24.27 5,033,156 -0.38(-1.53%)
May 09, 2023 24.44 24.96 24.41 24.65 4,664,853 -0.02(-0.08%)
May 08, 2023 25.29 25.48 24.61 24.67 6,581,972 -0.23(-0.92%)
May 05, 2023 25.40 26.11 24.75 24.89 12,956,104 +0.94(+3.94%)
May 04, 2023 24.04 24.35 23.84 23.95 9,125,371 +0.04(+0.17%)
May 03, 2023 23.73 24.25 23.63 23.91 6,152,827 -0.21(-0.86%)
May 02, 2023 24.84 24.93 23.79 24.12 8,962,098 -1.12(-4.44%)
May 01, 2023 25.03 25.42 24.98 25.24 5,220,274 -0.16(-0.63%)
Apr 28, 2023 24.92 25.67 24.86 25.40 7,329,337 +0.44(+1.75%)
Apr 27, 2023 24.56 25.12 24.53 24.96 5,990,889 +0.47(+1.90%)
Apr 26, 2023 24.73 24.95 24.40 24.50 6,195,029 -0.46(-1.83%)
Apr 25, 2023 25.29 25.47 24.86 24.95 6,359,499 -0.55(-2.14%)
Apr 24, 2023 25.24 25.58 25.09 25.50 5,103,031 +0.24(+0.94%)
Apr 21, 2023 25.45 25.51 25.16 25.26 4,066,587 -0.10(-0.39%)
Apr 20, 2023 25.36 25.58 25.25 25.36 5,763,532 -0.14(-0.54%)
Apr 19, 2023 25.09 25.51 24.97 25.50 7,052,615 -0.06(-0.23%)
Apr 18, 2023 25.39 25.74 25.38 25.56 5,616,729 +0.08(+0.31%)
Apr 17, 2023 25.73 25.80 25.36 25.48 5,910,775 -0.08(-0.31%)
Apr 14, 2023 25.54 25.70 25.29 25.56 5,349,252 +0.02(+0.08%)
Apr 13, 2023 25.45 25.67 25.28 25.54 6,572,378 -0.02(-0.08%)
Apr 12, 2023 25.85 26.15 25.55 25.56 6,129,395 -0.20(-0.77%)
Apr 11, 2023 25.60 25.92 25.45 25.76 7,289,107 +0.31(+1.21%)
Apr 10, 2023 25.00 25.73 24.99 25.45 5,703,743 +0.70(+2.85%)
Apr 06, 2023 25.01 25.13 24.70 24.74 5,207,461 -0.47(-1.85%)
Apr 05, 2023 25.00 25.22 24.63 25.21 5,815,188 +0.32(+1.28%)
Apr 04, 2023 24.99 24.99 24.53 24.89 7,675,179 -0.03(-0.12%)
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.