Home

Coterra Energy Inc. Common Stock (CTRA)

24.83
-0.06 (-0.24%)
NYSE · Last Trade: Jun 5th, 4:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/04/202525.3825.6624.8424.896,178,14524.89
6/03/202525.1325.5924.7625.445,112,34525.44
6/02/202524.7325.2524.5925.086,721,88425.08
5/30/202524.5024.7524.2424.3112,385,29224.31
5/29/202524.6525.0224.5924.737,051,76324.73
5/28/202525.0325.0624.4624.567,408,06924.56
5/27/202524.7724.9924.4324.865,538,10324.86
5/23/202524.2524.5924.1624.524,434,63124.52
5/22/202524.3024.5523.9824.414,895,43924.41
5/21/202524.8824.9924.4324.497,166,36824.49
5/20/202524.3925.3324.3924.8812,957,93524.88
5/19/202524.4824.6424.1824.505,107,22324.50
5/16/202524.8424.9524.5324.806,942,34624.80
5/15/202524.4324.7124.1524.696,862,44424.69
5/14/202524.6224.9924.5524.987,321,07224.76
5/13/202524.2224.8924.1024.767,105,81524.54
5/12/202524.3024.6523.8524.1310,753,55723.92
5/09/202523.4223.4523.0823.395,661,92323.18
5/08/202522.7023.3622.5823.1211,948,45622.92
5/07/202523.1023.3722.4622.6011,371,86622.40
5/06/202524.4324.5022.6622.9326,251,24922.73
5/05/202525.2725.5725.1125.278,124,38525.05
5/02/202525.1825.7724.7425.677,847,17225.44
5/01/202524.4625.1124.4424.896,283,21724.67
4/30/202525.1025.1224.4024.566,836,03324.34
4/29/202525.4725.7225.2525.515,463,66925.29
4/28/202525.4225.7625.3725.725,145,48325.49
4/25/202525.0625.4025.0325.373,411,13625.15
4/24/202525.5325.6125.2025.464,945,32325.24
4/23/202525.2725.7424.9625.365,754,55025.14
4/22/202525.1225.4024.8225.084,653,30124.86
4/21/202525.4825.5424.6124.813,971,51524.59
4/17/202526.0226.2825.5525.855,327,72525.62
4/16/202525.4226.1825.3625.635,174,25125.40
4/15/202525.0625.6525.0525.324,355,43625.10
4/14/202525.7325.7324.9125.224,894,62725.00
4/11/202524.7325.2724.1625.167,200,32024.94
4/10/202525.1525.1824.0724.707,984,32624.48
4/09/202524.1126.3123.7125.8712,185,68125.64
4/08/202525.8726.0924.3224.6010,534,91024.38
4/07/202524.3625.8223.8325.049,827,87724.82
4/04/202526.1926.3824.5225.1219,111,12224.90
4/03/202527.4028.1327.3127.369,398,64227.12
4/02/202528.6829.0928.5828.994,403,43228.73
4/01/202528.9729.2028.6929.074,917,19528.81
3/31/202528.6629.1128.5428.904,766,95628.65
3/28/202528.3928.7228.2128.633,071,40928.38
3/27/202528.9328.9528.4328.524,549,57928.27
3/26/202529.6729.8228.8228.877,678,19828.62
3/25/202529.3529.5529.1229.317,229,32929.05
3/24/202528.7229.5528.6829.366,177,84229.10
3/21/202528.9229.0128.5228.7220,652,99228.47
3/20/202528.9329.2928.8329.018,875,40828.75
3/19/202528.7329.4028.5329.237,606,03128.97
3/18/202528.5229.0828.4228.778,083,80828.52
3/17/202527.6228.3027.5728.166,436,39227.91
3/14/202526.7627.7526.7027.635,673,06627.39
3/13/202526.9327.1426.5026.725,356,24226.48
3/12/202526.8427.5426.7927.235,877,60226.77
3/11/202526.8227.2926.7726.886,705,45526.43
3/10/202526.2126.9726.2126.758,628,25626.30
3/07/202525.6026.2425.5026.097,421,24725.65
3/06/202525.9726.1525.2925.516,591,29525.08
3/05/202526.0026.2725.5426.106,242,47725.66