Home

Coterra Energy Inc. Common Stock (CTRA)

27.16
+0.77 (2.92%)
NYSE · Last Trade: Dec 4th, 12:34 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/03/202526.5527.1626.5027.165,859,94127.16
12/02/202526.8926.8926.3926.396,009,27326.39
12/01/202526.8327.2426.6926.956,332,16926.95
11/28/202526.4026.8826.3226.842,455,49926.84
11/26/202525.9726.5925.8926.394,458,19726.39
11/25/202525.9126.1225.7125.845,195,77125.84
11/24/202525.8326.3025.5126.208,300,77826.20
11/21/202525.3625.8025.2025.756,311,92625.75
11/20/202525.7926.4925.3725.405,630,95625.40
11/19/202525.7925.8825.4325.766,928,87825.76
11/18/202525.7426.2925.6826.176,426,56926.17
11/17/202526.2426.5025.9525.977,261,56025.97
11/14/202525.8726.3725.4526.348,179,01226.34
11/13/202525.9526.3025.7025.847,924,55825.84
11/12/202526.5626.7326.1226.139,817,49725.91
11/11/202526.5526.8826.3726.797,961,67726.56
11/10/202526.5926.6326.0926.396,950,67526.17
11/07/202526.2326.7926.1726.579,302,27526.35
11/06/202526.0126.5725.9026.3713,007,24626.15
11/05/202525.8026.3225.6225.7512,311,49725.53
11/04/202524.5026.0624.3725.8527,459,81725.63
11/03/202523.7424.4023.6324.3913,768,54224.18
10/31/202523.4923.7923.3823.668,483,37923.46
10/30/202523.3523.6623.2523.406,607,86623.20
10/29/202523.3223.5723.1923.348,489,41723.14
10/28/202523.5423.6323.3223.387,601,58823.18
10/27/202523.7423.8623.5223.676,653,88623.47
10/24/202523.8723.9123.4823.557,103,59123.35
10/23/202523.7023.8123.4023.746,272,99123.54
10/22/202523.5423.7123.1323.307,279,51723.10
10/21/202523.4323.6023.2423.325,624,89323.12
10/20/202522.9923.5522.9423.428,110,52223.22
10/17/202522.7022.9222.5022.808,881,27422.61
10/16/202523.2423.2722.3322.5815,470,85722.39
10/15/202523.3423.6523.1823.2014,232,14523.00
10/14/202522.8123.3722.6123.2112,149,56423.01
10/13/202522.8523.2022.7523.179,807,32922.97
10/10/202523.3923.6722.7522.7510,250,94622.56
10/09/202524.2324.4823.1823.6217,777,74423.42
10/08/202524.5924.5923.7524.2318,156,47024.03
10/07/202523.8124.5723.6824.5312,515,80124.32
10/06/202523.5023.9523.3823.8414,212,19523.64
10/03/202523.1723.5123.0423.307,246,31423.10
10/02/202523.9324.0323.0023.1513,175,64822.96
10/01/202523.3624.0223.3023.9613,425,07623.76
9/30/202523.4523.7323.2523.658,227,21623.45
9/29/202523.6623.7523.3623.649,281,54923.44
9/26/202523.6124.2123.5523.837,733,86623.63
9/25/202523.7323.9723.6423.708,739,68723.50
9/24/202523.6424.1123.5823.758,410,73123.55
9/23/202523.2523.8123.2123.478,288,77823.27
9/22/202523.1923.3222.8623.109,792,38622.91
9/19/202523.9524.0023.2323.2817,900,23223.08
9/18/202524.3924.4624.0524.096,416,87923.89
9/17/202524.5824.6924.3224.384,909,97124.17
9/16/202524.3824.6124.1924.555,833,97124.34
9/15/202524.3024.4124.0824.185,700,98723.98
9/12/202524.4924.7424.3024.364,146,72624.15
9/11/202524.0024.4224.0024.375,426,83324.16
9/10/202523.8824.3923.7624.374,774,09824.16
9/09/202523.9824.2123.8123.854,407,95423.65
9/08/202524.1924.3623.7223.856,103,60923.65
9/05/202524.1024.3023.7323.985,633,10523.78
9/04/202524.0424.4323.9324.394,815,19424.18