Skip to main content

Coterra Energy Inc (NY: CTRA )

25.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 25.94 26.09 25.43 25.54 10,327,195 -0.44(-1.69%)
Feb 27, 2024 26.05 26.21 25.83 25.98 4,892,947 +0.06(+0.23%)
Feb 26, 2024 26.11 26.35 25.83 25.92 6,648,355 -0.06(-0.23%)
Feb 23, 2024 26.31 26.39 25.65 25.98 12,210,516 -0.35(-1.33%)
Feb 22, 2024 25.81 26.37 25.71 26.33 10,131,404 +0.17(+0.65%)
Feb 21, 2024 25.09 26.19 25.03 26.16 13,411,148 +1.53(+6.21%)
Feb 20, 2024 24.61 24.77 24.40 24.63 6,406,628 -0.05(-0.20%)
Feb 16, 2024 24.73 24.88 24.42 24.68 9,213,039 +0.02(+0.08%)
Feb 15, 2024 23.98 24.78 23.98 24.66 8,506,594 +0.75(+3.14%)
Feb 14, 2024 24.14 24.17 23.73 23.91 7,822,159 -0.17(-0.71%)
Feb 13, 2024 24.53 24.57 23.96 24.08 7,628,628 -0.53(-2.15%)
Feb 12, 2024 24.42 24.66 24.39 24.61 6,410,108 +0.31(+1.28%)
Feb 09, 2024 24.37 24.52 24.20 24.30 4,953,087 -0.20(-0.82%)
Feb 08, 2024 24.31 24.70 24.26 24.50 5,154,522 +0.14(+0.57%)
Feb 07, 2024 24.39 24.42 24.14 24.36 4,960,213 +0.04(+0.16%)
Feb 06, 2024 24.23 24.59 24.10 24.32 4,477,567 +0.13(+0.54%)
Feb 05, 2024 24.43 24.43 24.09 24.19 4,441,062 -0.36(-1.47%)
Feb 02, 2024 24.61 24.75 24.39 24.55 5,345,457 -0.07(-0.28%)
Feb 01, 2024 24.92 25.06 24.46 24.62 5,138,365 -0.26(-1.05%)
Jan 31, 2024 25.33 25.33 24.87 24.88 5,688,941 -0.43(-1.70%)
Jan 30, 2024 24.83 25.39 24.78 25.31 6,824,935 +0.25(+1.00%)
Jan 29, 2024 25.13 25.13 24.84 25.06 5,373,554 -0.23(-0.91%)
Jan 26, 2024 25.34 25.42 24.99 25.29 7,024,969 +0.03(+0.12%)
Jan 25, 2024 25.19 25.30 24.93 25.26 6,596,114 +0.24(+0.96%)
Jan 24, 2024 24.82 25.10 24.78 25.02 7,374,558 +0.39(+1.58%)
Jan 23, 2024 24.27 24.73 24.27 24.63 6,881,745 +0.28(+1.15%)
Jan 22, 2024 24.25 24.52 24.06 24.35 6,859,127 -0.03(-0.12%)
Jan 19, 2024 24.51 24.51 24.20 24.38 7,490,077 -0.23(-0.93%)
Jan 18, 2024 24.56 24.66 24.26 24.61 6,649,029 +0.02(+0.08%)
Jan 17, 2024 24.60 25.00 24.53 24.59 7,516,835 -0.23(-0.93%)
Jan 16, 2024 25.35 25.37 24.80 24.82 8,670,673 -0.75(-2.93%)
Jan 12, 2024 25.64 25.90 25.39 25.57 4,902,696 +0.39(+1.55%)
Jan 11, 2024 25.47 25.57 25.16 25.18 7,479,892 -0.19(-0.75%)
Jan 10, 2024 25.55 25.57 25.10 25.37 5,248,651 -0.38(-1.48%)
Jan 09, 2024 25.62 25.86 25.39 25.75 8,714,606 +0.20(+0.78%)
Jan 08, 2024 25.22 25.58 24.80 25.55 6,892,782 -0.11(-0.43%)
Jan 05, 2024 25.66 25.71 25.28 25.66 8,725,460 +0.27(+1.06%)
Jan 04, 2024 26.06 26.09 25.34 25.39 6,965,403 -0.50(-1.93%)
Jan 03, 2024 25.70 25.98 25.57 25.89 4,180,052 +0.20(+0.78%)
Jan 02, 2024 25.71 25.95 25.57 25.69 5,232,741 +0.17(+0.67%)
Dec 29, 2023 25.68 25.77 25.44 25.52 4,075,611 -0.13(-0.51%)
Dec 28, 2023 25.86 26.00 25.65 25.65 3,720,232 -0.18(-0.70%)
Dec 27, 2023 25.96 26.09 25.70 25.83 3,248,685 -0.08(-0.31%)
Dec 26, 2023 25.88 26.07 25.79 25.91 2,895,084 +0.13(+0.50%)
Dec 22, 2023 25.90 25.95 25.70 25.78 3,901,841 +0.04(+0.16%)
Dec 21, 2023 25.39 25.76 25.27 25.74 4,782,087 +0.51(+2.02%)
Dec 20, 2023 25.70 25.82 25.18 25.23 5,337,988 -0.43(-1.68%)
Dec 19, 2023 25.37 25.67 25.26 25.66 4,869,855 +0.13(+0.51%)
Dec 18, 2023 25.82 25.96 25.50 25.53 6,776,477 +0.40(+1.59%)
Dec 15, 2023 25.37 25.47 24.96 25.13 19,566,976 -0.44(-1.72%)
Dec 14, 2023 25.01 25.58 25.01 25.57 9,203,203 +0.91(+3.69%)
Dec 13, 2023 24.50 24.70 24.25 24.66 8,655,908 +0.24(+0.98%)
Dec 12, 2023 24.59 24.62 24.28 24.42 6,517,340 -0.44(-1.77%)
Dec 11, 2023 24.56 24.90 24.40 24.86 7,843,844 +0.16(+0.65%)
Dec 08, 2023 24.71 24.80 24.55 24.70 4,829,699 +0.12(+0.49%)
Dec 07, 2023 24.96 25.02 24.45 24.58 8,551,424 -0.20(-0.81%)
Dec 06, 2023 25.19 25.29 24.67 24.78 8,603,683 -0.56(-2.21%)
Dec 05, 2023 25.90 25.96 25.33 25.34 5,457,329 -0.45(-1.74%)
Dec 04, 2023 25.88 26.22 25.72 25.79 8,081,407 -0.35(-1.34%)
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.