Indicators

Coterra Energy Inc (NY: CTRA )

28.19 +0.18 (+0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	25.80	26.10	25.21	25.31	8,202,648	-0.32(-1.23%)
Apr 28, 2022	25.45	25.84	24.67	25.63	8,214,494	+0.26(+1.04%)
Apr 27, 2022	25.21	25.74	24.56	25.37	7,803,538	+0.26(+1.05%)
Apr 26, 2022	25.58	26.33	25.08	25.10	9,791,199	-0.10(-0.38%)
Apr 25, 2022	24.69	25.34	23.66	25.20	15,428,000	-0.26(-1.04%)
Apr 22, 2022	26.01	26.35	25.13	25.46	11,512,709	-0.89(-3.37%)
Apr 21, 2022	27.46	27.59	26.20	26.35	8,632,583	-0.84(-3.10%)
Apr 20, 2022	26.94	27.27	26.55	27.20	6,451,182	+0.40(+1.51%)
Apr 19, 2022	26.90	27.11	26.21	26.79	11,432,049	-0.26(-0.98%)
Apr 18, 2022	26.38	27.62	26.15	27.05	11,123,207	+1.19(+4.59%)
Apr 14, 2022	25.67	26.05	25.27	25.87	12,677,694	+0.25(+1.00%)
Apr 13, 2022	25.50	25.72	24.94	25.61	7,171,970	+0.67(+2.68%)
Apr 12, 2022	25.37	25.74	24.91	24.94	8,072,405	-0.10(-0.39%)
Apr 11, 2022	25.16	25.42	24.81	25.04	9,077,241	-0.24(-0.94%)
Apr 08, 2022	23.90	25.36	23.85	25.28	11,597,312	+1.72(+7.32%)
Apr 07, 2022	23.70	23.81	23.06	23.55	10,843,607	+0.26(+1.13%)
Apr 06, 2022	23.63	23.92	23.02	23.29	11,133,101	+0.10(+0.42%)
Apr 05, 2022	23.48	23.93	23.18	23.19	9,399,510	-0.18(-0.75%)
Apr 04, 2022	24.08	24.18	23.05	23.37	11,863,615	-0.46(-1.92%)

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.