Skip to main content

Coterra Energy Inc (NY: CTRA )

27.88 +0.02 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 27.03 27.19 26.78 27.08 8,064,412 +0.17(+0.62%)
Oct 30, 2023 27.14 27.34 26.63 26.91 7,273,372 -0.36(-1.34%)
Oct 27, 2023 27.61 27.64 27.10 27.28 6,764,610 -0.22(-0.79%)
Oct 26, 2023 27.45 27.86 27.22 27.50 11,328,944 -0.31(-1.10%)
Oct 25, 2023 27.94 28.10 27.66 27.80 6,903,965 -0.13(-0.46%)
Oct 24, 2023 28.17 28.26 27.91 27.93 4,746,593 -0.04(-0.14%)
Oct 23, 2023 28.23 28.31 27.87 27.97 5,949,388 -0.52(-1.83%)
Oct 20, 2023 29.04 29.10 28.40 28.49 5,378,647 -0.66(-2.26%)
Oct 19, 2023 29.26 29.34 28.99 29.15 4,570,597 -0.11(-0.37%)
Oct 18, 2023 29.19 29.44 29.05 29.26 5,046,228 +0.31(+1.05%)
Oct 17, 2023 28.73 29.13 28.73 28.95 5,100,672 +0.19(+0.65%)
Oct 16, 2023 28.66 28.80 28.43 28.77 4,187,819 +0.12(+0.41%)
Oct 13, 2023 28.55 28.88 28.37 28.65 6,287,634 +0.51(+1.82%)
Oct 12, 2023 27.88 28.16 27.77 28.14 5,031,231 +0.32(+1.13%)
Oct 11, 2023 27.57 27.90 27.27 27.82 5,807,957 +0.16(+0.57%)
Oct 10, 2023 27.77 27.93 27.62 27.66 4,636,055 -0.06(-0.21%)
Oct 09, 2023 26.89 27.74 26.89 27.72 7,612,340 +1.33(+5.04%)
Oct 06, 2023 26.05 26.72 25.96 26.39 7,695,420 +0.68(+2.64%)
Oct 05, 2023 25.27 25.81 25.23 25.71 6,474,283 +0.28(+1.08%)
Oct 04, 2023 25.78 25.89 25.05 25.44 7,365,348 -0.50(-1.94%)
Oct 03, 2023 25.92 26.03 25.60 25.94 5,093,429 +0.02(+0.08%)
Oct 02, 2023 26.54 26.58 25.73 25.92 7,703,947 -0.72(-2.70%)
Sep 29, 2023 27.05 27.18 26.60 26.64 5,076,064 -0.47(-1.74%)
Sep 28, 2023 26.65 27.21 26.63 27.11 4,943,110 +0.38(+1.44%)
Sep 27, 2023 26.43 26.88 26.25 26.73 5,013,439 +0.79(+3.04%)
Sep 26, 2023 25.80 26.28 25.77 25.94 5,344,159 -0.23(-0.87%)
Sep 25, 2023 25.70 26.28 26.12 26.17 6,148,401 +0.51(+2.00%)
Sep 22, 2023 25.91 26.31 25.63 25.65 8,429,859 -0.05(-0.19%)
Sep 21, 2023 26.60 26.66 25.58 25.70 7,366,505 -0.81(-3.05%)
Sep 20, 2023 26.85 27.20 26.49 26.51 5,071,222 -0.61(-2.25%)
Sep 19, 2023 27.79 27.79 27.01 27.12 5,292,847 -0.35(-1.29%)
Sep 18, 2023 27.64 27.73 27.12 27.48 5,899,896 -0.02(-0.07%)
Sep 15, 2023 27.86 28.12 27.48 27.50 10,993,510 -0.62(-2.21%)
Sep 14, 2023 28.20 28.38 27.99 28.12 4,654,853 +0.24(+0.85%)
Sep 13, 2023 28.07 28.13 27.69 27.88 3,653,401 -0.16(-0.56%)
Sep 12, 2023 27.59 28.04 27.57 28.04 4,094,263 +0.71(+2.59%)
Sep 11, 2023 27.91 28.04 27.21 27.33 4,479,884 -0.44(-1.60%)
Sep 08, 2023 27.82 28.16 27.70 27.77 5,714,886 +0.24(+0.86%)
Sep 07, 2023 27.49 27.83 27.41 27.53 7,140,513 -0.11(-0.39%)
Sep 06, 2023 27.52 27.80 27.36 27.64 5,202,637 -0.08(-0.28%)
Sep 05, 2023 28.03 28.28 27.70 27.72 6,321,226 -0.31(-1.09%)
Sep 01, 2023 28.07 28.25 27.96 28.03 4,355,152 +0.27(+0.96%)
Aug 31, 2023 27.72 27.85 27.53 27.76 5,841,116 +0.05(+0.18%)
Aug 30, 2023 27.68 27.92 27.60 27.71 4,320,841 +0.09(+0.32%)
Aug 29, 2023 27.48 27.62 27.25 27.62 3,733,150 +0.16(+0.57%)
Aug 28, 2023 27.54 27.80 27.30 27.47 2,865,522 +0.15(+0.54%)
Aug 25, 2023 27.53 27.57 27.14 27.32 4,775,659 -0.06(-0.22%)
Aug 24, 2023 27.00 27.46 26.97 27.38 5,744,819 +0.17(+0.62%)
Aug 23, 2023 27.17 27.27 26.86 27.21 5,544,581 -0.27(-0.97%)
Aug 22, 2023 27.74 27.84 27.42 27.48 3,922,217 -0.30(-1.06%)
Aug 21, 2023 27.67 27.82 27.32 27.77 4,727,598 +0.41(+1.51%)
Aug 18, 2023 27.21 27.48 27.15 27.36 7,112,419 -0.15(-0.54%)
Aug 17, 2023 27.57 27.90 27.44 27.51 4,759,631 +0.36(+1.34%)
Aug 16, 2023 27.11 27.41 27.11 27.14 4,652,505 +0.11(+0.40%)
Aug 15, 2023 27.13 27.23 26.90 27.03 5,630,613 -0.31(-1.14%)
Aug 14, 2023 27.71 27.77 27.20 27.35 5,458,061 -0.08(-0.29%)
Aug 11, 2023 27.10 27.55 27.10 27.42 5,744,052 +0.22(+0.83%)
Aug 10, 2023 27.54 27.82 27.06 27.20 6,040,858 -0.46(-1.66%)
Aug 09, 2023 27.52 28.26 27.40 27.66 10,793,016 +0.67(+2.50%)
Aug 08, 2023 26.05 27.04 25.82 26.98 11,206,083 -0.20(-0.72%)
Aug 07, 2023 27.11 27.50 27.09 27.18 7,809,665 +0.22(+0.83%)
Aug 04, 2023 27.27 27.40 26.93 26.95 7,291,721 -0.13(-0.47%)
Aug 03, 2023 26.57 27.22 26.45 27.08 5,091,452 +0.66(+2.48%)
Aug 02, 2023 26.90 26.93 26.14 26.43 5,310,989 -0.56(-2.07%)
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.