Skip to main content

Coterra Energy Inc (NY: CTRA )

25.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 25.97 26.04 25.58 25.66 5,626,620 +0.03(+0.12%)
Dec 04, 2024 26.19 26.19 25.41 25.63 6,167,485 -0.54(-2.06%)
Dec 03, 2024 26.18 26.31 25.95 26.17 4,327,140 +0.08(+0.31%)
Dec 02, 2024 26.73 26.79 25.84 26.09 5,791,139 -0.63(-2.36%)
Nov 29, 2024 26.81 26.94 26.56 26.72 3,209,659 +0.04(+0.15%)
Nov 27, 2024 26.66 27.02 26.61 26.68 3,353,094 -0.10(-0.37%)
Nov 26, 2024 27.09 27.15 26.57 26.78 4,675,622 -0.21(-0.78%)
Nov 25, 2024 27.76 27.90 26.97 26.99 8,205,864 -0.64(-2.32%)
Nov 22, 2024 27.27 27.74 27.22 27.63 5,678,004 +0.19(+0.69%)
Nov 21, 2024 27.11 27.54 27.05 27.44 7,442,595 +0.61(+2.27%)
Nov 20, 2024 26.48 26.84 26.27 26.83 6,956,901 +0.54(+2.05%)
Nov 19, 2024 25.98 26.39 25.85 26.29 6,302,387 +0.17(+0.65%)
Nov 18, 2024 25.81 26.27 25.72 26.12 6,003,100 +0.54(+2.11%)
Nov 15, 2024 25.60 26.14 25.46 25.58 7,021,823 +0.15(+0.59%)
Nov 14, 2024 25.82 25.82 25.30 25.43 5,876,508 +0.03(+0.12%)
Nov 13, 2024 25.32 25.68 24.99 25.40 9,128,252 +0.40(+1.59%)
Nov 12, 2024 25.20 25.39 24.97 25.00 5,365,644 -0.20(-0.79%)
Nov 11, 2024 24.71 25.33 24.44 25.20 6,686,962 +0.82(+3.38%)
Nov 08, 2024 24.15 24.41 24.03 24.38 4,498,859 +0.17(+0.70%)
Nov 07, 2024 24.29 24.31 23.98 24.21 5,226,708 -0.14(-0.57%)
Nov 06, 2024 23.70 24.64 23.65 24.35 7,369,863 +1.22(+5.27%)
Nov 05, 2024 22.94 23.26 22.85 23.13 6,583,082 +0.25(+1.08%)
Nov 04, 2024 22.63 23.04 22.63 22.88 9,225,889 +0.36(+1.58%)
Nov 01, 2024 23.84 24.05 22.41 22.52 12,279,625 -1.20(-5.06%)
Oct 31, 2024 24.01 24.09 23.61 23.72 7,740,220 -0.21(-0.87%)
Oct 30, 2024 23.78 24.16 23.63 23.93 5,951,607 +0.32(+1.34%)
Oct 29, 2024 23.51 23.73 23.43 23.61 4,512,615 +0.05(+0.21%)
Oct 28, 2024 23.32 23.68 23.14 23.57 5,851,787 -0.09(-0.38%)
Oct 25, 2024 24.00 24.00 23.58 23.65 7,894,378 -0.14(-0.58%)
Oct 24, 2024 23.59 23.83 23.38 23.79 3,861,654 +0.31(+1.31%)
Oct 23, 2024 23.33 23.50 23.19 23.49 3,983,406 +0.16(+0.68%)
Oct 22, 2024 23.76 23.76 23.32 23.33 3,366,972 -0.28(-1.18%)
Oct 21, 2024 23.78 23.92 23.46 23.60 3,888,410 +0.02(+0.08%)
Oct 18, 2024 23.82 23.84 23.21 23.59 4,003,350 -0.29(-1.20%)
Oct 17, 2024 23.72 23.92 23.51 23.87 4,989,228 +0.33(+1.39%)
Oct 16, 2024 24.03 24.10 23.50 23.55 4,659,963 -0.35(-1.45%)
Oct 15, 2024 23.59 24.30 23.59 23.89 6,833,205 -0.32(-1.31%)
Oct 14, 2024 24.37 24.46 24.03 24.21 5,081,075 -0.48(-1.93%)
Oct 11, 2024 24.23 24.80 24.22 24.69 3,429,547 +0.38(+1.55%)
Oct 10, 2024 24.20 24.38 23.98 24.31 3,120,882 +0.15(+0.62%)
Oct 09, 2024 24.04 24.26 23.92 24.16 3,033,673 -0.07(-0.29%)
Oct 08, 2024 24.17 24.38 23.89 24.23 3,916,537 -0.23(-0.93%)
Oct 07, 2024 24.63 24.74 24.43 24.46 3,823,744 -0.21(-0.84%)
Oct 04, 2024 24.80 24.80 24.51 24.67 5,014,393 +0.15(+0.61%)
Oct 03, 2024 24.20 24.62 24.06 24.52 5,472,035 +0.24(+0.98%)
Oct 02, 2024 24.54 24.62 23.97 24.28 7,760,922 +0.33(+1.37%)
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.