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 (%)
Jun 30, 2023 24.73 24.87 24.29 24.73 6,700,691 +0.17(+0.68%)
Jun 29, 2023 24.10 24.58 23.89 24.57 6,426,716 +0.65(+2.70%)
Jun 28, 2023 23.91 24.00 23.57 23.92 5,545,874 +0.20(+0.82%)
Jun 27, 2023 23.69 23.98 23.52 23.73 8,128,556 +0.30(+1.29%)
Jun 26, 2023 23.19 23.68 23.12 23.42 6,069,381 +0.23(+1.01%)
Jun 23, 2023 23.12 23.37 23.08 23.19 9,890,773 -0.20(-0.84%)
Jun 22, 2023 23.72 23.76 23.31 23.39 5,215,406 -0.49(-2.05%)
Jun 21, 2023 24.01 24.21 23.77 23.87 7,397,455 -0.02(-0.08%)
Jun 20, 2023 24.59 24.60 23.82 23.89 6,810,576 -0.75(-3.05%)
Jun 16, 2023 24.56 24.88 24.45 24.65 22,273,126 +0.13(+0.52%)
Jun 15, 2023 23.86 24.61 23.80 24.52 9,817,245 +0.41(+1.70%)
May 08, 2023 24.72 24.90 24.06 24.11 6,733,743 -0.22(-0.92%)
May 05, 2023 24.83 25.53 24.19 24.33 13,254,854 +0.92(+3.94%)
May 04, 2023 23.50 23.80 23.30 23.41 9,335,789 +0.04(+0.17%)
May 03, 2023 23.20 23.70 23.10 23.37 6,294,703 -0.20(-0.86%)
May 02, 2023 24.28 24.37 23.26 23.58 9,168,752 -1.10(-4.44%)
May 01, 2023 24.47 24.85 24.42 24.67 5,340,646 -0.16(-0.62%)
Apr 28, 2023 24.36 25.09 24.30 24.83 7,498,341 +0.43(+1.75%)
Apr 27, 2023 24.00 24.56 23.97 24.40 6,129,030 +0.46(+1.90%)
Apr 26, 2023 24.18 24.39 23.85 23.94 6,337,878 -0.45(-1.83%)
Apr 25, 2023 24.72 24.89 24.30 24.39 6,506,141 -0.53(-2.14%)
Apr 24, 2023 24.67 25.00 24.52 24.92 5,220,699 +0.23(+0.94%)
Apr 21, 2023 24.88 24.93 24.59 24.69 4,160,357 -0.10(-0.39%)
Apr 20, 2023 24.79 25.01 24.68 24.79 5,896,431 -0.14(-0.54%)
Apr 19, 2023 24.53 24.93 24.41 24.92 7,215,238 -0.06(-0.23%)
Apr 18, 2023 24.82 25.16 24.81 24.98 5,746,243 +0.08(+0.31%)
Apr 17, 2023 25.15 25.21 24.79 24.90 6,047,070 -0.08(-0.31%)
Apr 14, 2023 24.96 25.12 24.72 24.98 5,472,598 +0.02(+0.08%)
Apr 13, 2023 24.88 25.09 24.71 24.96 6,723,928 -0.02(-0.08%)
Apr 12, 2023 25.26 25.56 24.97 24.98 6,270,731 -0.19(-0.77%)
Apr 11, 2023 25.02 25.34 24.88 25.18 7,457,183 +0.30(+1.21%)
Apr 10, 2023 24.44 25.15 24.42 24.88 5,835,264 +0.69(+2.85%)
Apr 06, 2023 24.45 24.57 24.14 24.19 5,327,538 -0.46(-1.85%)
Apr 05, 2023 24.44 24.65 24.07 24.64 5,949,278 +0.31(+1.28%)
Apr 04, 2023 24.43 24.43 23.98 24.33 7,852,158 -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.