Skip to main content

Coterra Energy Inc (NY: CTRA )

28.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 27.71 28.20 27.66 28.13 4,722,612 +0.19(+0.68%)
Apr 22, 2024 27.72 28.17 27.45 27.94 5,310,131 +0.19(+0.68%)
Apr 19, 2024 27.24 27.80 27.24 27.75 7,173,792 +0.53(+1.95%)
Apr 18, 2024 27.29 27.45 27.14 27.22 4,407,799 +0.00(+0.00%)
Apr 17, 2024 27.30 27.78 27.16 27.22 5,467,825 +0.03(+0.11%)
Apr 16, 2024 27.07 27.24 26.64 27.19 6,903,104 +0.00(+0.00%)
Apr 15, 2024 27.79 27.85 27.09 27.19 4,999,544 -0.45(-1.63%)
Apr 12, 2024 28.00 28.49 27.51 27.64 4,570,424 -0.20(-0.72%)
Apr 11, 2024 28.17 28.29 27.57 27.84 6,203,495 -0.34(-1.21%)
Apr 10, 2024 27.77 28.21 27.77 28.18 5,729,708 +0.30(+1.08%)
Apr 09, 2024 28.19 28.36 27.69 27.88 6,042,257 -0.14(-0.50%)
Apr 08, 2024 28.36 28.46 28.00 28.02 6,770,939 -0.30(-1.06%)
Apr 05, 2024 28.34 28.40 27.94 28.32 9,924,819 -0.04(-0.14%)
Apr 04, 2024 28.79 28.90 28.30 28.36 6,731,018 -0.01(-0.04%)
Apr 03, 2024 28.41 28.48 28.23 28.37 4,823,378 +0.07(+0.25%)
Apr 02, 2024 28.02 28.34 27.74 28.30 7,997,451 +0.29(+1.04%)
Apr 01, 2024 28.02 28.14 27.72 28.01 4,856,879 +0.13(+0.47%)
Mar 28, 2024 27.99 27.90 27.76 27.88 6,897,366 +0.02(+0.07%)
Mar 27, 2024 27.40 27.89 27.32 27.86 5,130,568 +0.40(+1.46%)
Mar 26, 2024 27.89 27.96 27.42 27.46 5,997,879 -0.36(-1.29%)
Mar 25, 2024 27.44 27.93 27.44 27.82 5,597,182 +0.53(+1.94%)
Mar 22, 2024 27.40 27.51 27.24 27.29 6,926,715 -0.11(-0.40%)
Mar 21, 2024 27.15 27.57 27.10 27.40 7,042,438 +0.27(+1.00%)
Mar 20, 2024 26.91 27.27 26.87 27.13 5,602,703 +0.01(+0.04%)
Mar 19, 2024 26.55 27.13 26.51 27.12 7,819,448 +0.57(+2.15%)
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 24.24 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%)
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.