Skip to main content
Coterra Energy Inc. (CTRA)
NYSE: CTRA · Real-Time Price · USD
29.47
-0.36 (-1.21%)
At close: Jan 17, 2025, 4:00 PM
29.44
-0.03 (-0.10%)
After-hours: Jan 17, 2025, 7:49 PM EST

Coterra Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202529.6829.9529.3029.4729.47-1.21%9,053,488
Jan 16, 202529.0729.9029.0429.8329.832.65%8,312,455
Jan 15, 202528.9729.1928.7429.0629.060.69%5,776,009
Jan 14, 202528.5929.1728.5628.8628.860.87%7,304,878
Jan 13, 202528.0528.6427.8428.6128.613.02%11,770,128
Jan 10, 202527.9728.3927.6727.7727.772.28%11,810,909
Jan 8, 202526.5127.1626.3827.1527.153.00%9,087,268
Jan 7, 202526.2926.5626.0926.3626.360.46%3,792,311
Jan 6, 202526.6826.8726.1526.2426.24-4,051,489
Jan 3, 202526.2826.5626.2126.2426.240.38%6,126,706
Jan 2, 202526.0026.2125.8126.1426.142.35%5,120,382
Dec 31, 202425.3625.7125.3225.5425.540.08%4,508,204
Dec 30, 202425.0325.7624.8225.5225.523.57%6,351,883
Dec 27, 202424.5324.9024.4824.6424.640.24%3,465,985
Dec 26, 202424.5824.6224.2924.5824.58-0.61%3,686,245
Dec 24, 202424.1924.7423.9624.7324.732.78%3,660,492
Dec 23, 202423.6124.1023.4624.0624.061.60%5,240,337
Dec 20, 202423.5223.9323.4523.6823.680.04%18,271,255
Dec 19, 202424.0524.1523.6423.6723.67-0.29%6,998,834
Dec 18, 202424.5024.6423.7223.7423.74-3.18%6,765,606
Dec 17, 202424.4324.5524.0424.5224.52-0.85%6,351,214
Dec 16, 202425.3725.4024.6724.7324.73-2.37%7,202,149
Dec 13, 202425.7325.7525.2225.3325.33-1.29%4,615,887
Dec 12, 202425.3825.7625.2525.6625.661.22%7,081,260
Dec 11, 202425.0025.4224.7925.3525.352.18%5,698,671
Dec 10, 202425.0225.1324.7324.8124.81-0.20%4,650,523
Dec 9, 202425.1925.3824.8524.8624.86-0.28%5,139,854
Dec 6, 202425.5625.7024.8224.9324.93-2.84%6,034,565
Dec 5, 202425.9726.0425.5825.6625.660.12%5,626,709
Dec 4, 202426.1926.1925.4125.6325.63-2.06%6,169,672
Dec 3, 202426.1826.3125.9526.1726.170.31%4,327,962
Dec 2, 202426.7326.7925.8426.0926.09-2.36%5,793,024
Nov 29, 202426.8126.9426.5626.7226.720.15%3,209,658
Nov 27, 202426.6627.0226.6126.6826.68-0.37%3,353,093
Nov 26, 202427.0927.1526.5726.7826.78-0.78%4,676,947
Nov 25, 202427.7627.9026.9726.9926.99-2.32%8,208,982
Nov 22, 202427.2727.7427.2227.6327.630.69%5,677,998
Nov 21, 202427.1227.5427.0527.4427.442.27%7,443,766
Nov 20, 202426.4826.8426.2826.8326.832.05%6,964,020
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