Skip to main content
Coterra Energy Inc. (CTRA)
NYSE: CTRA · Real-Time Price · USD
23.68
+0.01 (0.04%)
At close: Dec 20, 2024, 4:00 PM
23.65
-0.03 (-0.13%)
After-hours: Dec 20, 2024, 7:58 PM EST

Coterra Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.5223.9323.4523.6823.680.04%15,920,519
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%4,615,900
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%5,139,900
Dec 6, 202425.5625.7024.8224.9324.93-2.84%6,034,600
Dec 5, 202425.9726.0425.5825.6625.660.12%5,626,709
Dec 4, 202426.1926.1925.4125.6325.63-2.06%6,169,700
Dec 3, 202426.1826.3125.9526.1726.170.31%4,328,000
Dec 2, 202426.7326.7925.8426.0926.09-2.36%5,793,024
Nov 29, 202426.8126.9426.5626.7226.720.15%3,209,700
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%8,209,000
Nov 22, 202427.2727.7427.2227.6327.630.69%5,678,000
Nov 21, 202427.1227.5427.0527.4427.442.27%7,443,800
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%5,878,200
Nov 13, 202425.5325.8925.2025.6125.401.59%9,053,900
Nov 12, 202425.4125.6025.1825.2125.00-0.79%5,322,100
Nov 11, 202424.9125.5424.6425.4125.203.38%6,633,800
Nov 8, 202424.3624.6124.2324.5824.380.70%4,462,000
Nov 7, 202424.4924.5124.1824.4124.21-0.57%5,184,008
Nov 6, 202423.9024.8423.8524.5524.355.27%7,310,600
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%7,677,700
Oct 30, 202423.9824.3623.8324.1323.931.34%5,902,905
Oct 29, 202423.7023.9323.6323.8123.610.21%4,475,611
Oct 28, 202423.5123.8823.3323.7623.57-0.38%5,804,300
Oct 25, 202424.2024.2023.7823.8523.65-0.58%7,829,632
Oct 24, 202423.7924.0323.5823.9923.791.31%3,830,800
Oct 23, 202423.5323.6923.3923.6823.490.68%3,951,200
Oct 22, 202423.9623.9623.5123.5223.33-1.18%3,339,414
Oct 21, 202423.9824.1223.6623.8023.600.08%3,856,600
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%4,621,900
Oct 15, 202423.7924.5123.7924.0923.89-1.31%6,777,233
Oct 14, 202424.5724.6624.2324.4124.21-1.93%5,041,600
Oct 11, 202424.4325.0124.4224.8924.691.55%3,401,424
Oct 10, 202424.4024.5824.1824.5124.310.62%3,095,500
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%3,792,400
Oct 4, 202425.0025.0124.7124.8724.670.61%4,973,265
Oct 3, 202424.4024.8224.2624.7224.520.98%5,427,300
Oct 2, 202424.7424.8224.1724.4824.281.37%7,697,602
Oct 1, 202423.6724.6023.6624.1523.950.84%13,466,000
Sep 30, 202423.6924.0723.6023.9523.750.88%5,581,287
Sep 27, 202423.3623.8323.2923.7423.552.95%5,786,100
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%7,995,200
Sep 18, 202422.9523.5222.9423.2323.040.96%4,010,100
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, 202422.9823.1522.6322.7822.59-6,708,100
Sep 12, 202422.7822.8922.4122.7822.59-0.31%9,582,822
Sep 11, 202422.6222.9222.3022.8522.661.02%6,565,300
Sep 10, 202422.8722.9022.3522.6222.43-0.79%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%6,738,400
Sep 5, 202423.6723.7723.3723.4923.300.04%7,267,837
Sep 4, 202423.9524.1523.3723.4823.29-1.84%6,351,006
Sep 3, 202423.9624.0123.5023.9223.72-1.69%6,301,202
Aug 30, 202424.3324.3824.0424.3324.13-0.41%4,884,800
Aug 29, 202424.1324.5523.9424.4324.231.58%4,207,809
Aug 28, 202424.1224.1823.8124.0523.85-0.66%3,227,600
Aug 27, 202424.1924.3323.9824.2124.010.04%5,989,700
Aug 26, 202424.4224.6224.1424.2024.000.17%3,300,842
Aug 23, 202424.0424.2823.9024.1623.961.26%3,571,400
Aug 22, 202423.9624.0623.7823.8623.66-0.29%4,181,200
Aug 21, 202424.3824.3823.7723.9323.73-0.54%3,810,714
Aug 20, 202424.3824.4323.8524.0623.86-1.80%5,033,700
Aug 19, 202424.2024.6024.1524.5024.301.96%5,094,505
Aug 16, 202424.0224.1623.9224.0323.83-0.66%3,423,700
Aug 15, 202423.7524.4023.7524.1923.991.04%4,806,594
Aug 14, 202424.0024.0623.7823.9423.54-4,840,300
Aug 13, 202424.1124.1123.7223.9423.54-1.64%7,101,500
Aug 12, 202424.2924.4124.0724.3423.931.00%6,017,400
Aug 9, 202423.9524.2723.8124.1023.690.46%6,221,100
Aug 8, 202423.5324.0523.4823.9923.582.39%5,956,825
Aug 7, 202423.9024.1323.4123.4323.03-0.34%5,046,000
Aug 6, 202423.3423.7923.1823.5123.111.12%8,154,228
Aug 5, 202423.5623.7723.1923.2522.86-3.57%8,591,320
Aug 2, 202424.9025.0523.9924.1123.70-5.08%13,521,500
Aug 1, 202425.9626.0425.2225.4024.97-1.55%8,986,000