Home

Coterra Energy Inc. Common Stock (CTRA)

24.74
+0.30 (1.23%)
NYSE · Last Trade: Sep 2nd, 8:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Coterra Energy Inc. Common Stock (CTRA)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/202524.2624.7424.1224.745,561,62824.74
8/29/202524.4024.5224.3024.443,605,58524.44
8/28/202524.0824.4023.8424.385,083,66724.38
8/27/202523.9524.4323.9324.145,813,63224.14
8/26/202523.7923.9323.4823.907,805,81023.90
8/25/202523.7423.9623.6423.865,082,77023.86
8/22/202523.4923.8423.4723.814,497,67223.81
8/21/202523.2223.5423.1523.443,771,53123.44
8/20/202523.1823.3222.9123.234,249,60723.23
8/19/202523.1023.4523.0023.107,181,47423.10
8/18/202523.7123.7923.1623.247,366,63323.24
8/15/202524.0924.4223.9324.036,328,58224.03
8/14/202524.0924.4223.8424.078,568,17124.07
8/13/202524.0624.3723.9624.224,693,91224.00
8/12/202523.9724.1823.8023.985,281,50723.76
8/11/202524.0324.2123.9023.964,707,59023.74
8/08/202523.8624.3023.7024.024,443,75023.80
8/07/202524.4424.7123.7123.776,147,36423.55
8/06/202524.5024.5424.0624.259,664,28224.03
8/05/202524.5324.5323.4124.3210,612,61224.10
8/04/202523.6124.0723.6023.939,167,92123.71
8/01/202524.0124.1923.5823.706,986,07123.48
7/31/202524.0224.5124.0124.3910,990,42324.17
7/30/202523.9824.5723.9024.297,761,10424.07
7/29/202523.8624.3123.8224.226,290,15724.00
7/28/202523.8523.9123.6623.814,781,54823.59
7/25/202523.7723.8423.5423.633,331,32423.42
7/24/202523.4623.8423.4623.767,169,27023.54
7/23/202523.6023.6123.1123.426,380,66523.21
7/22/202523.0023.6522.9523.579,016,57323.36
7/21/202524.3024.3323.0723.098,976,93422.88
7/18/202524.7224.7524.2924.397,667,37524.17
7/17/202524.1624.4824.0824.455,094,76124.23
7/16/202524.6824.7724.1624.197,214,53723.97
7/15/202525.4225.5224.6024.646,440,67924.42
7/14/202525.2425.7525.0325.454,891,67625.22
7/11/202525.0525.4324.8825.285,663,40025.05
7/10/202525.0225.1224.7325.105,185,50424.87
7/09/202525.1125.4325.0425.146,383,56124.91
7/08/202524.8525.6124.7325.187,856,21824.95
7/07/202525.0625.2624.5424.827,061,86224.59
7/03/202525.3125.3725.0125.223,494,28024.99
7/02/202525.1825.2324.6225.037,266,99924.80
7/01/202525.2825.3424.8025.098,169,36324.86
6/30/202525.4625.6125.2825.385,878,17925.15
6/27/202525.9825.9825.4825.619,629,07625.38
6/26/202526.0826.3425.8025.956,287,47325.71
6/25/202526.6126.6526.0726.076,952,71225.83
6/24/202526.2927.0826.2026.816,815,26326.57
6/23/202527.1927.4326.6326.719,365,14726.47
6/20/202526.6727.4526.6726.9721,178,94826.73
6/18/202526.7126.9826.5026.755,137,68326.51
6/17/202526.7926.9226.4126.695,543,35226.45
6/16/202526.4826.7726.1626.496,983,80426.25
6/13/202526.5026.7325.5226.7010,274,54426.46
6/12/202525.6926.1625.4526.146,033,96325.90
6/11/202526.0426.1525.6325.788,390,48925.55
6/10/202526.1826.3425.7825.876,399,01125.64
6/09/202525.6626.2225.5625.956,397,79425.71
6/06/202525.0625.6724.9825.584,692,38725.35
6/05/202525.0025.0824.6324.835,425,87224.60
6/04/202525.3825.6624.8424.896,178,14524.66
6/03/202525.1325.5924.7625.445,112,34525.21