Coterra Energy Inc. (CTRA)
NYSE: CTRA · Real-Time Price · USD
25.46
+0.10 (0.39%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Coterra Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202525.5325.6125.2025.4625.460.39%4,942,327
Apr 23, 202525.2725.7424.9625.3625.361.12%5,754,646
Apr 22, 202525.1225.4024.8225.0825.081.09%4,653,578
Apr 21, 202525.4825.5424.6124.8124.81-4.02%3,971,613
Apr 17, 202526.0226.2825.5525.8525.850.86%5,327,713
Apr 16, 202525.4226.1825.3625.6325.631.22%5,176,279
Apr 15, 202525.0625.6525.0625.3225.320.40%4,355,793
Apr 14, 202525.7325.7324.9125.2225.220.24%4,894,645
Apr 11, 202524.7325.2724.1625.1625.161.86%7,200,312
Apr 10, 202525.1525.1924.0724.7024.70-4.52%7,984,337
Apr 9, 202524.1126.3123.7125.8725.875.16%12,185,810
Apr 8, 202525.8726.0924.3224.6024.60-1.76%10,535,556
Apr 7, 202524.3625.9323.8325.0425.04-0.32%9,828,355
Apr 4, 202526.1926.3824.5225.1225.12-8.19%19,111,110
Apr 3, 202527.4028.1327.3127.3627.36-5.62%9,398,733
Apr 2, 202528.6829.0928.5828.9928.99-0.28%4,404,336
Apr 1, 202528.9729.2128.6929.0729.070.59%4,917,203
Mar 31, 202528.6629.1128.5428.9028.900.94%4,766,955
Mar 28, 202528.3928.7228.2228.6328.630.39%3,071,408
Mar 27, 202528.9328.9528.4328.5228.52-1.21%4,549,776
Mar 26, 202529.6729.8228.8228.8728.87-1.50%7,678,189
Mar 25, 202529.3529.5529.1229.3129.31-0.17%7,221,383
Mar 24, 202528.7229.5528.6929.3629.362.23%6,177,841
Mar 21, 202528.9229.0128.5228.7228.72-1.00%20,652,816
Mar 20, 202528.9329.2928.8329.0129.01-0.75%8,876,401
Mar 19, 202528.7329.4028.5329.2329.231.60%7,606,081
Mar 18, 202528.5229.0828.4228.7728.772.17%8,083,970
Mar 17, 202527.6228.3027.5828.1628.161.92%6,436,459
Mar 14, 202526.7627.7526.7127.6327.633.41%5,673,050
Mar 13, 202526.9327.1426.5026.7226.72-1.87%5,356,286
Mar 12, 202526.8427.5426.7927.2327.011.30%5,877,780
Mar 11, 202526.8227.2926.7826.8826.660.49%6,705,509
Mar 10, 202526.2126.9726.2126.7526.532.53%8,597,746
Mar 7, 202525.6026.2425.5026.0925.882.27%7,421,236
Mar 6, 202525.9726.1525.2925.5125.30-2.26%6,592,162
Mar 5, 202526.0026.2725.5426.1025.89-1.40%6,243,203
Mar 4, 202526.0326.9725.4726.4726.250.72%10,409,633
Mar 3, 202527.2127.3526.0226.2826.07-2.63%6,549,440
Feb 28, 202526.3827.0126.1526.9926.772.23%7,043,362
Feb 27, 202526.9026.9526.3626.4026.18-1.75%8,703,096
Feb 26, 202527.7327.7326.7426.8726.65-1.86%7,538,615
Feb 25, 202526.5027.7726.3427.3827.16-2.14%12,775,677
Feb 24, 202528.0828.1727.5727.9827.75-0.57%6,200,568
Feb 21, 202528.8128.8128.0528.1427.91-2.22%5,819,723
Feb 20, 202528.5728.7828.2728.7828.550.31%3,827,988
Feb 19, 202528.1829.0628.1828.6928.462.87%6,448,623
Feb 18, 202527.6928.1827.3227.8927.661.34%4,435,235
Feb 14, 202527.7328.0627.5127.5227.30-0.25%4,548,034
Feb 13, 202527.5527.7027.1827.5927.370.11%4,575,289
Feb 12, 202528.4628.6627.5327.5627.34-3.43%4,773,425