Skip to main content

Coterra Energy Inc. Common Stock (NY:CTRA)

25.38 -0.23 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 25.46 25.61 25.28 25.38 5,878,179 -0.23(-0.90%)
Jun 27, 2025 25.98 25.98 25.48 25.61 9,629,076 -0.34(-1.31%)
Jun 26, 2025 26.08 26.34 25.80 25.95 6,287,473 -0.12(-0.46%)
Jun 25, 2025 26.61 26.65 26.07 26.07 6,952,712 -0.74(-2.76%)
Jun 24, 2025 26.29 27.08 26.20 26.81 6,815,263 +0.10(+0.37%)
Jun 23, 2025 27.19 27.43 26.63 26.71 9,365,147 -0.26(-0.96%)
Jun 20, 2025 26.67 27.45 26.67 26.97 21,178,948 +0.22(+0.82%)
Jun 18, 2025 26.71 26.98 26.50 26.75 5,137,683 +0.06(+0.22%)
Jun 17, 2025 26.79 26.92 26.41 26.69 5,543,352 +0.20(+0.76%)
Jun 16, 2025 26.48 26.77 26.16 26.49 6,983,804 -0.21(-0.79%)
Jun 13, 2025 26.50 26.73 25.52 26.70 10,274,544 +0.56(+2.14%)
Jun 12, 2025 25.69 26.16 25.45 26.14 6,033,963 +0.36(+1.40%)
Jun 11, 2025 26.04 26.15 25.63 25.78 8,390,489 -0.09(-0.35%)
Jun 10, 2025 26.18 26.34 25.78 25.87 6,399,011 -0.08(-0.31%)
Jun 09, 2025 25.66 26.22 25.56 25.95 6,397,794 +0.37(+1.45%)
Jun 06, 2025 25.06 25.67 24.98 25.58 4,692,387 +0.75(+3.02%)
Jun 05, 2025 25.00 25.08 24.63 24.83 5,425,872 -0.06(-0.24%)
Jun 04, 2025 25.38 25.66 24.84 24.89 6,178,145 -0.55(-2.16%)
Jun 03, 2025 25.13 25.59 24.76 25.44 5,112,345 +0.36(+1.44%)
Jun 02, 2025 24.73 25.25 24.59 25.08 6,721,884 +0.77(+3.17%)
May 30, 2025 24.50 24.75 24.24 24.31 12,385,292 -0.42(-1.70%)
May 29, 2025 24.65 25.02 24.59 24.73 7,051,763 +0.17(+0.69%)
May 28, 2025 25.03 25.06 24.46 24.56 7,408,069 -0.30(-1.21%)
May 27, 2025 24.77 24.99 24.43 24.86 5,538,103 +0.34(+1.39%)
May 23, 2025 24.25 24.59 24.16 24.52 4,434,631 +0.11(+0.45%)
May 22, 2025 24.30 24.55 23.98 24.41 4,895,439 -0.08(-0.33%)
May 21, 2025 24.88 24.99 24.43 24.49 7,166,368 -0.39(-1.57%)
May 20, 2025 24.39 25.33 24.39 24.88 12,957,935 +0.38(+1.55%)
May 19, 2025 24.48 24.64 24.18 24.50 5,107,223 -0.30(-1.21%)
May 16, 2025 24.84 24.95 24.53 24.80 6,942,346 +0.11(+0.45%)
May 15, 2025 24.43 24.71 24.15 24.69 6,862,444 -0.07(-0.28%)
May 14, 2025 24.40 24.77 24.33 24.76 7,386,122 +0.22(+0.89%)
May 13, 2025 24.01 24.67 23.89 24.54 7,168,952 +0.62(+2.61%)
May 12, 2025 24.09 24.43 23.64 23.92 10,849,106 +0.73(+3.16%)
May 09, 2025 23.21 23.25 22.88 23.18 5,712,231 +0.27(+1.17%)
May 08, 2025 22.50 23.15 22.38 22.92 12,054,622 +0.52(+2.30%)
May 07, 2025 22.90 23.16 22.27 22.40 11,472,909 -0.33(-1.44%)
May 06, 2025 24.21 24.28 22.46 22.73 26,484,498 -2.32(-9.26%)
May 05, 2025 25.05 25.35 24.89 25.05 8,196,572 -0.40(-1.56%)
May 02, 2025 24.96 25.54 24.52 25.44 7,916,896 +0.77(+3.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.