Indicators

Coterra Energy Inc (NY: CTRA )

28.52 +0.76 (+2.74%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	18.62	18.88		18.83	7,715,292	+0.23(+1.25%)
Jan 28, 2022	18.25	18.82	18.12	18.60	11,341,739	+0.55(+3.05%)
Jan 27, 2022	18.14	18.14	17.31	18.05	8,732,472	+0.62(+3.55%)
Jan 26, 2022	17.86	18.28	17.41	17.43	10,599,182	-0.07(-0.39%)
Jan 25, 2022	16.66	17.53	16.56	17.50	11,476,995	+0.71(+4.20%)
Jan 24, 2022	16.36	16.86	15.81	16.79	8,457,950	+0.17(+1.03%)
Jan 21, 2022	17.06	17.12	16.54	16.62	10,149,598	-0.60(-3.49%)
Jan 20, 2022	17.74	18.06	17.22	17.22	7,879,661	-0.73(-4.07%)
Jan 19, 2022	18.81	18.91	17.92	17.96	7,401,774	-0.81(-4.31%)
Jan 18, 2022	19.34	19.40	18.59	18.76	7,938,504	-0.33(-1.71%)
Jan 14, 2022				19.09	0	+0.31(+1.65%)
Jan 13, 2022	19.06	19.48	18.70	18.78	7,697,494	-0.60(-3.11%)
Jan 12, 2022	18.49	19.38	18.30	19.38	12,337,917	+1.11(+6.07%)
Jan 11, 2022	18.62	18.66	17.83	18.27	8,200,918	-0.09(-0.52%)
Jan 10, 2022	18.48	18.84	18.20	18.37	10,134,163	-0.16(-0.88%)
Jan 07, 2022	17.90	18.54	17.63	18.53	10,233,830	+0.94(+5.33%)
Jan 06, 2022	18.39	18.39	17.51	17.59	10,154,141	-0.19(-1.06%)
Jan 05, 2022	18.24	18.66	17.77	17.78	11,862,567	-0.21(-1.19%)
Jan 04, 2022	16.99	18.24	16.95	18.00	12,588,213	+1.17(+6.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.