Skip to main content
Coterra Energy Inc. (CTRA)
NYSE: CTRA · Real-Time Price · USD
26.83
+0.54 (2.05%)
At close: Nov 20, 2024, 4:00 PM
27.10
+0.27 (1.01%)
Pre-market: Nov 21, 2024, 7:32 AM EST

Coterra Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202426.4826.8426.2826.8326.832.05%6,784,940
Nov 19, 202425.9826.3925.8526.2926.290.65%6,302,773
Nov 18, 202425.8126.2725.7226.1226.122.11%6,003,545
Nov 15, 202425.6026.1425.4625.5825.580.59%7,021,811
Nov 14, 202425.8225.8225.3125.4325.43-0.70%5,878,197
Nov 13, 202425.5325.8925.2025.6125.401.59%9,053,853
Nov 12, 202425.4125.6025.1825.2125.00-0.79%5,322,097
Nov 11, 202424.9125.5424.6425.4125.203.38%6,633,761
Nov 8, 202424.3624.6124.2324.5824.380.70%4,461,966
Nov 7, 202424.4924.5124.1824.4124.21-0.57%5,184,008
Nov 6, 202423.9024.8423.8524.5524.355.27%7,310,574
Nov 5, 202423.1323.4623.0423.3223.131.08%6,533,543
Nov 4, 202422.8223.2322.8223.0722.881.59%9,161,205
Nov 1, 202424.0424.2522.6022.7122.52-5.06%12,178,921
Oct 31, 202424.2124.2923.8123.9223.72-0.87%7,677,671
Oct 30, 202423.9824.3623.8324.1323.931.34%5,902,905
Oct 29, 202423.7023.9323.6323.8123.620.21%4,475,611
Oct 28, 202423.5123.8823.3323.7623.57-0.38%5,804,272
Oct 25, 202424.2024.2023.7823.8523.66-0.58%7,829,632
Oct 24, 202423.7924.0323.5823.9923.791.31%3,830,792
Oct 23, 202423.5323.6923.3923.6823.490.68%3,951,166
Oct 22, 202423.9623.9623.5123.5223.33-1.18%3,339,414
Oct 21, 202423.9824.1223.6623.8023.610.08%3,856,567
Oct 18, 202424.0324.0423.4023.7823.59-1.20%3,970,521
Oct 17, 202423.9224.1223.7024.0723.871.39%4,948,327
Oct 16, 202424.2324.3023.6923.7423.55-1.45%4,621,893
Oct 15, 202423.7924.5123.7924.0923.89-1.31%6,777,233
Oct 14, 202424.5724.6624.2324.4124.21-1.93%5,041,582
Oct 11, 202424.4325.0124.4224.8924.691.55%3,401,424
Oct 10, 202424.4024.5824.1824.5124.310.62%3,095,465
Oct 9, 202424.2424.4724.1224.3624.16-0.29%3,008,948
Oct 8, 202424.3724.5824.0924.4324.23-0.93%3,884,448
Oct 7, 202424.8424.9524.6424.6624.46-0.84%3,792,389
Oct 4, 202425.0025.0124.7124.8724.670.61%4,973,265
Oct 3, 202424.4024.8224.2624.7224.520.98%5,427,290
Oct 2, 202424.7424.8224.1724.4824.281.37%7,697,602
Oct 1, 202423.6724.6023.6624.1523.950.84%13,465,965
Sep 30, 202423.6924.0723.6023.9523.750.88%5,581,287
Sep 27, 202423.3623.8323.2923.7423.552.95%5,786,092
Sep 26, 202422.9923.3722.8623.0622.87-0.90%6,751,943
Sep 25, 202423.7523.7623.2523.2723.08-2.06%5,189,224
Sep 24, 202424.3124.3823.7323.7623.57-0.92%5,683,630
Sep 23, 202423.6724.2323.6423.9823.781.35%6,769,327
Sep 20, 202423.5523.7323.2423.6623.470.38%9,066,789
Sep 19, 202423.6123.8323.5023.5723.381.46%7,995,197
Sep 18, 202422.9523.5222.9423.2323.040.96%4,010,065
Sep 17, 202422.9823.2522.8923.0122.820.39%4,967,359
Sep 16, 202422.9523.1022.6722.9222.730.61%5,938,602
Sep 13, 202422.9823.1522.6322.7822.59-6,708,060
Sep 12, 202422.7822.8922.4122.7822.59-0.31%9,582,822
Sep 11, 202422.6222.9222.3022.8522.661.02%6,565,263
Sep 10, 202422.8722.9022.3522.6222.44-0.79%5,947,013
Sep 9, 202422.9022.9622.7522.8022.61-0.52%5,286,830
Sep 6, 202423.5123.5522.7922.9222.73-2.43%6,738,399
Sep 5, 202423.6723.7723.3723.4923.300.04%7,267,837
Sep 4, 202423.9524.1523.3723.4823.29-1.84%5,641,176
Sep 3, 202423.9624.0123.5023.9223.72-1.69%6,301,202
Aug 30, 202424.3324.3824.0424.3324.13-0.41%4,884,797
Aug 29, 202424.1324.5523.9424.4324.231.58%4,207,809
Aug 28, 202424.1224.1823.8124.0523.85-0.66%3,227,597
Aug 27, 202424.1924.3323.9824.2124.010.04%5,989,663
Aug 26, 202424.4224.6224.1424.2024.000.17%3,300,842
Aug 23, 202424.0424.2823.9024.1623.961.26%3,571,381
Aug 22, 202423.9624.0623.7823.8623.67-0.29%4,181,194
Aug 21, 202424.3824.3823.7723.9323.73-0.54%3,810,714
Aug 20, 202424.3824.4323.8524.0623.86-1.80%5,033,682
Aug 19, 202424.2024.6024.1524.5024.301.96%5,094,505
Aug 16, 202424.0224.1623.9224.0323.83-0.66%3,423,656
Aug 15, 202423.7524.4023.7524.1923.991.04%4,806,594
Aug 14, 202424.0024.0623.7823.9423.54-4,840,299
Aug 13, 202424.1124.1123.7223.9423.54-1.64%7,101,458
Aug 12, 202424.2924.4124.0724.3423.931.00%6,017,360
Aug 9, 202423.9524.2723.8124.1023.700.46%6,221,094
Aug 8, 202423.5324.0523.4823.9923.592.39%5,956,825
Aug 7, 202423.9024.1323.4123.4323.04-0.34%5,045,950
Aug 6, 202423.3423.7923.1823.5123.121.12%8,154,228
Aug 5, 202423.5623.7723.1923.2522.86-3.57%8,591,320
Aug 2, 202424.9025.0523.9924.1123.71-5.08%13,521,471
Aug 1, 202425.9626.0425.2225.4024.98-1.55%8,985,958
Jul 31, 202426.0126.3125.7425.8025.370.39%5,312,699
Jul 30, 202425.7425.9425.5525.7025.27-0.04%5,195,561
Jul 29, 202425.7725.8525.3825.7125.28-0.27%4,152,239
Jul 26, 202425.7625.8925.4825.7825.350.23%4,015,303
Jul 25, 202425.9326.0725.6625.7225.29-0.27%5,256,021
Jul 24, 202426.3226.4425.7825.7925.36-1.30%6,239,452
Jul 23, 202426.6026.6026.0426.1325.69-2.21%6,770,367
Jul 22, 202426.7526.8426.4526.7226.27-0.30%5,209,107
Jul 19, 202427.1327.1326.6626.8026.35-1.14%4,790,891
Jul 18, 202427.1027.5427.0527.1126.660.37%5,308,342
Jul 17, 202427.3727.7027.0027.0126.56-1.32%6,408,107
Jul 16, 202427.1627.3727.0227.3726.910.44%5,840,975
Jul 15, 202427.1927.4727.0827.2526.790.55%4,697,544
Jul 12, 202427.0827.1826.9527.1026.650.41%3,745,394
Jul 11, 202426.7027.0526.6126.9926.541.35%3,184,153
Jul 10, 202426.6726.7526.4126.6326.190.57%5,179,797
Jul 9, 202426.4126.7526.2526.4826.04-0.34%4,599,649
Jul 8, 202426.4526.6426.3626.5726.131.30%4,491,273
Jul 5, 202426.7026.7726.1026.2325.79-2.45%7,395,012
Jul 3, 202426.7027.0726.6526.8926.440.41%3,366,444
Jul 2, 202426.7626.8826.4926.7826.330.90%3,801,029