Skip to main content

Coterra Energy Inc (NY: CTRA )

26.80 -0.31 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 27.13 27.13 26.66 26.80 4,790,893 -0.31(-1.14%)
Jul 18, 2024 27.10 27.54 27.05 27.11 5,308,285 +0.10(+0.37%)
Jul 17, 2024 27.37 27.70 27.00 27.01 6,407,901 -0.36(-1.32%)
Jul 16, 2024 27.16 27.37 27.02 27.37 5,840,839 +0.12(+0.44%)
Jul 15, 2024 27.18 27.47 27.08 27.25 4,697,127 +0.15(+0.55%)
Jul 12, 2024 27.08 27.18 26.95 27.10 3,745,395 +0.11(+0.41%)
Jul 11, 2024 26.70 27.05 26.61 26.99 3,184,142 +0.36(+1.35%)
Jul 10, 2024 26.67 26.75 26.41 26.63 5,179,617 +0.15(+0.57%)
Jul 09, 2024 26.41 26.75 26.06 26.48 4,821,036 -0.09(-0.34%)
Jul 08, 2024 26.45 26.64 26.36 26.57 4,491,243 +0.34(+1.30%)
Jul 05, 2024 26.70 26.77 26.10 26.23 7,395,014 -0.66(-2.45%)
Jul 03, 2024 26.70 27.07 26.65 26.89 3,366,445 +0.11(+0.41%)
Jul 02, 2024 26.76 26.88 26.49 26.78 3,801,028 +0.24(+0.90%)
Jul 01, 2024 26.83 26.88 26.36 26.54 4,690,237 -0.13(-0.49%)
Jun 28, 2024 27.04 27.10 26.49 26.67 8,900,268 -0.18(-0.67%)
Jun 27, 2024 27.26 27.28 26.78 26.85 4,318,583 -0.30(-1.10%)
Jun 26, 2024 27.51 27.57 27.02 27.15 5,782,250 -0.50(-1.81%)
Jun 25, 2024 27.53 27.67 27.20 27.65 5,566,876 +0.00(+0.00%)
Jun 24, 2024 26.98 27.84 26.86 27.65 5,396,146 +1.03(+3.87%)
Jun 21, 2024 26.93 26.93 26.50 26.62 26,923,152 -0.27(-1.00%)
Jun 20, 2024 26.66 27.11 26.57 26.89 5,199,075 +0.21(+0.79%)
Jun 18, 2024 26.72 26.99 26.54 26.68 4,903,297 +0.01(+0.04%)
Jun 17, 2024 26.67 26.82 26.30 26.67 6,212,269 -0.06(-0.22%)
Jun 14, 2024 27.18 27.18 26.64 26.73 5,899,008 -0.41(-1.51%)
Jun 13, 2024 27.73 27.80 26.98 27.14 4,889,790 -0.71(-2.55%)
Jun 12, 2024 28.55 28.57 27.78 27.85 5,287,476 -0.44(-1.56%)
Jun 11, 2024 27.99 28.38 27.79 28.29 4,430,112 +0.17(+0.60%)
Jun 10, 2024 27.66 28.34 27.59 28.12 6,295,049 +0.54(+1.96%)
Jun 07, 2024 27.68 27.77 27.40 27.58 4,760,995 -0.08(-0.29%)
Jun 06, 2024 27.51 27.75 27.44 27.66 4,487,348 +0.10(+0.36%)
Jun 05, 2024 27.60 27.66 27.32 27.56 5,638,957 +0.08(+0.29%)
Jun 04, 2024 27.25 27.49 26.91 27.48 6,036,661 -0.25(-0.90%)
Jun 03, 2024 28.63 28.66 27.55 27.73 5,703,267 -0.79(-2.77%)
May 31, 2024 27.86 28.52 27.83 28.52 14,170,744 +0.76(+2.74%)
May 30, 2024 27.55 28.02 27.51 27.76 6,312,092 +0.31(+1.13%)
May 29, 2024 27.46 27.61 27.20 27.45 8,695,254 -0.11(-0.40%)
May 28, 2024 27.27 27.70 27.22 27.56 4,471,852 +0.43(+1.58%)
May 24, 2024 27.28 27.39 27.04 27.13 5,008,401 +0.06(+0.22%)
May 23, 2024 27.61 27.73 27.05 27.07 5,679,765 -0.42(-1.53%)
May 22, 2024 27.87 27.87 27.18 27.49 5,986,357 -0.35(-1.26%)
May 21, 2024 28.33 28.38 27.82 27.84 4,204,734 -0.59(-2.08%)
May 20, 2024 28.38 28.66 28.29 28.43 4,360,748 +0.24(+0.85%)
May 17, 2024 28.11 28.43 28.00 28.19 4,385,156 +0.18(+0.64%)
May 16, 2024 28.20 28.25 27.88 28.01 7,723,327 +0.20(+0.72%)
May 15, 2024 27.94 27.96 27.52 27.81 4,705,852 -0.14(-0.50%)
May 14, 2024 27.94 27.97 27.63 27.95 4,348,060 +0.19(+0.68%)
May 13, 2024 27.90 28.03 27.67 27.76 4,350,431 -0.11(-0.39%)
May 10, 2024 28.29 28.34 27.78 27.87 4,732,015 -0.41(-1.44%)
May 09, 2024 28.00 28.29 27.91 28.28 5,122,896 +0.42(+1.50%)
May 08, 2024 27.77 28.25 27.66 27.86 6,144,644 -0.01(-0.04%)
May 07, 2024 28.24 28.41 27.86 27.87 6,334,361 -0.27(-0.95%)
May 06, 2024 28.04 28.64 27.98 28.14 6,815,068 +0.16(+0.57%)
May 03, 2024 28.39 28.46 27.56 27.98 11,471,783 +1.02(+3.79%)
May 02, 2024 26.85 27.10 26.67 26.96 6,343,126 +0.25(+0.93%)
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.