Coterra Energy Inc. (CTRA) NYSE

23.24

-0.789(-3.28%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202524.0924.0324.0324.4223.936.33M
August 14, 202524.0924.0724.0724.4223.848.57M
August 13, 202524.0624.2224.2224.3823.964.53M
August 12, 202523.9723.9823.9824.1823.85.28M
August 11, 202524.0323.9623.9624.2223.94.71M
August 08, 202523.8624.0224.0224.323.74.44M
August 07, 202524.4423.7723.7724.7123.716.15M
August 06, 202524.524.2524.2524.5424.069.67M
August 05, 202524.5324.3224.3224.5323.4110.61M
August 04, 202523.6123.9323.9324.0723.69.17M
August 01, 202524.0123.723.724.1923.586.99M
July 31, 202524.0224.3924.3924.5124.0110.99M
July 30, 202523.9824.2924.2924.5723.97.76M
July 29, 202523.8624.2224.2224.3123.826.29M
July 28, 202523.8523.8123.8123.9123.664.78M
July 25, 202523.7723.6323.6323.8523.543.33M
July 24, 202523.4723.7623.7623.8423.477.17M
July 23, 202523.623.4223.4223.6123.116.38M
July 22, 20252323.5723.5723.6522.959.02M
July 21, 202524.323.0923.0924.3323.078.98M
July 18, 202524.7224.3924.3924.7524.297.67M
July 17, 202524.1624.4524.4524.4724.084.1M
July 16, 202524.6824.1924.1924.7824.177.22M
July 15, 202525.4224.6424.6425.5224.66.44M
July 14, 202525.2425.4525.4525.7525.034.89M
July 11, 202525.0525.2825.2825.4424.885.66M
July 10, 202525.0325.125.125.1224.735.19M
July 09, 202525.1125.1425.1425.4325.046.39M
July 08, 202524.8525.1825.1825.6224.737.86M
July 07, 202525.0624.8224.8225.2624.547.06M
July 03, 202525.3125.2225.2225.3725.013.49M
July 02, 202525.1825.0325.0325.2324.627.27M
July 01, 202525.2825.0925.0925.3424.818.17M
June 30, 202525.4625.3825.3825.6125.285.88M
June 27, 202525.9925.6125.6125.9925.489.63M
June 26, 202526.0825.9525.9526.3525.86.29M
June 25, 202526.6126.0726.0726.6526.076.95M
June 24, 202526.2926.8126.8127.0826.26.82M
June 23, 202527.1926.7126.7127.4326.639.37M
June 20, 202526.6726.9726.9727.4526.6721.18M
June 18, 202526.7126.7526.7526.9926.55.14M
June 17, 202526.7926.6926.6926.9226.415.54M
June 16, 202526.4826.4926.4926.7726.166.99M
June 13, 202526.526.726.726.7325.5210.27M
June 12, 202525.6926.1426.1426.1625.456.03M
June 11, 202526.0425.7825.7826.1525.638.4M
June 10, 202526.1825.8725.8726.3425.786.4M
June 09, 202525.6625.9525.9526.2225.476.4M
June 06, 202525.0625.5825.5825.6724.984.69M
June 05, 20252524.8324.8325.0824.635.43M
June 04, 202525.3824.8924.8925.6624.846.18M
June 03, 202525.1325.4425.4425.5924.765.11M
June 02, 202524.7325.0825.0825.2524.596.72M
May 30, 202524.524.3124.3124.7524.2412.21M
May 29, 202524.6524.7324.7325.0324.597.05M
May 28, 202525.0324.5624.5625.0624.467.41M
May 27, 202524.7724.8624.8624.9924.435.54M
May 23, 202524.2524.5224.5224.5924.164.43M
May 22, 202524.324.4124.4124.5523.984.9M
May 21, 202524.8824.4924.4924.9924.437.17M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved