Skip to main content

Coterra Energy Inc (NY: CTRA )

27.88 +0.02 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 26.92 27.01 26.79 26.92 5,542,342 +0.13(+0.47%)
Jul 28, 2023 26.68 26.83 26.34 26.80 4,833,222 +0.43(+1.63%)
Jul 27, 2023 26.74 26.85 26.29 26.37 4,825,019 -0.18(-0.66%)
Jul 26, 2023 26.28 26.71 26.15 26.54 4,673,423 +0.00(+0.00%)
Jul 25, 2023 26.32 26.65 26.11 26.54 6,683,064 +0.27(+1.04%)
Jul 24, 2023 26.17 26.46 26.05 26.27 5,769,607 +0.16(+0.60%)
Jul 21, 2023 26.39 26.40 26.04 26.11 4,908,173 -0.17(-0.63%)
Jul 20, 2023 26.15 26.48 25.95 26.28 5,200,473 +0.37(+1.43%)
Jul 19, 2023 25.91 26.10 25.78 25.91 4,856,617 +0.04(+0.15%)
Jul 18, 2023 25.07 26.08 24.99 25.87 8,652,942 +0.92(+3.68%)
Jul 17, 2023 24.91 25.12 24.74 24.95 5,820,220 +0.05(+0.20%)
Jul 14, 2023 25.75 25.76 24.86 24.90 5,681,927 -0.96(-3.71%)
Jul 13, 2023 25.84 26.21 25.70 25.86 7,226,605 -0.03(-0.11%)
Jul 12, 2023 25.84 26.08 25.75 25.89 7,105,987 +0.09(+0.34%)
Jul 11, 2023 25.02 25.82 24.91 25.80 6,986,402 +0.85(+3.41%)
Jul 10, 2023 24.60 24.97 24.49 24.95 4,830,762 +0.27(+1.11%)
Jul 07, 2023 24.16 25.06 24.12 24.68 10,534,698 +0.41(+1.69%)
Jul 06, 2023 24.44 24.48 23.78 24.27 5,456,797 -0.36(-1.47%)
Jul 05, 2023 24.75 24.84 24.40 24.63 5,131,155 +0.02(+0.08%)
Jul 03, 2023 24.66 24.91 24.57 24.61 3,113,366 -0.13(-0.51%)
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 +0.80(+3.38%)
Jun 14, 2023 24.36 24.37 23.45 23.72 7,582,617 -0.48(-1.98%)
Jun 13, 2023 24.06 24.45 23.97 24.20 7,515,102 +0.27(+1.14%)
Jun 12, 2023 23.66 24.00 23.59 23.92 5,942,374 -0.10(-0.41%)
Jun 09, 2023 23.95 24.23 23.86 24.02 5,555,307 +0.02(+0.08%)
Jun 08, 2023 24.16 24.30 23.73 24.00 6,021,087 -0.28(-1.17%)
Jun 07, 2023 23.81 24.42 23.75 24.29 6,158,640 +0.66(+2.77%)
Jun 06, 2023 22.88 23.71 22.86 23.63 5,055,550 +0.43(+1.85%)
Jun 05, 2023 23.62 23.85 23.17 23.20 7,083,958 -0.17(-0.71%)
Jun 02, 2023 22.74 23.51 22.73 23.37 9,003,301 +0.91(+4.05%)
Jun 01, 2023 22.69 22.88 22.40 22.46 10,089,936 -0.27(-1.20%)
May 31, 2023 22.81 23.04 22.54 22.73 15,281,077 -0.29(-1.27%)
May 30, 2023 23.27 23.39 22.86 23.02 8,753,097 -0.67(-2.85%)
May 26, 2023 24.29 24.34 23.59 23.70 7,576,721 -0.58(-2.38%)
May 25, 2023 24.43 24.47 24.06 24.28 6,453,296 -0.47(-1.90%)
May 24, 2023 25.22 25.22 24.62 24.74 7,299,258 -0.25(-1.01%)
May 23, 2023 25.37 25.42 24.96 25.00 7,201,879 -0.12(-0.46%)
May 22, 2023 24.77 25.36 24.69 25.11 7,371,008 +0.25(+1.01%)
May 19, 2023 24.99 25.11 24.72 24.86 7,925,438 +0.17(+0.71%)
May 18, 2023 23.90 24.69 23.78 24.69 11,489,615 +0.79(+3.29%)
May 17, 2023 24.17 24.27 23.78 23.90 6,755,262 -0.14(-0.56%)
May 16, 2023 24.77 24.95 24.03 24.04 8,781,249 -0.76(-3.05%)
May 15, 2023 24.35 25.02 24.26 24.79 9,324,256 +0.74(+3.06%)
May 12, 2023 23.85 24.07 23.57 24.06 5,206,741 +0.43(+1.81%)
May 11, 2023 23.55 23.82 23.44 23.63 4,874,458 -0.10(-0.41%)
May 10, 2023 24.17 24.25 23.60 23.73 5,148,149 -0.37(-1.53%)
May 09, 2023 23.89 24.40 23.86 24.09 4,771,432 -0.02(-0.08%)
May 08, 2023 24.73 24.91 24.06 24.11 6,732,351 -0.22(-0.92%)
May 05, 2023 24.83 25.53 24.20 24.34 13,252,114 +0.92(+3.94%)
May 04, 2023 23.50 23.80 23.31 23.42 9,333,860 +0.04(+0.17%)
May 03, 2023 23.20 23.71 23.11 23.38 6,293,402 -0.20(-0.86%)
May 02, 2023 24.29 24.38 23.26 23.58 9,166,856 -1.10(-4.44%)
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.