Coterra Energy Inc (CTRA) Historical Stock Data
23.68 ↑0.01 (0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTRA is down -0.42% a day on average. There have been 13 days where Coterra Energy Inc closed green and 17 days where CTRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 23.52 | 23.68 | ↑$0.16 (0.68%) | 23.45 | 23.93 | 18.27M |
| 2024-12-19 | 24.05 | 23.67 | ↓$0.38 (-1.58%) | 23.64 | 24.15 | 6.44M |
| 2024-12-18 | 24.50 | 23.74 | ↓$0.76 (-3.10%) | 23.72 | 24.64 | 6.76M |
| 2024-12-17 | 24.43 | 24.52 | ↑$0.09 (0.37%) | 24.04 | 24.55 | 6.35M |
| 2024-12-16 | 25.37 | 24.73 | ↓$0.64 (-2.52%) | 24.67 | 25.40 | 7.20M |
| 2024-12-13 | 25.73 | 25.33 | ↓$0.40 (-1.55%) | 25.22 | 25.75 | 4.62M |
| 2024-12-12 | 25.38 | 25.66 | ↑$0.28 (1.10%) | 25.25 | 25.76 | 7.08M |
| 2024-12-11 | 25.00 | 25.35 | ↑$0.35 (1.40%) | 24.79 | 25.42 | 5.70M |
| 2024-12-10 | 25.02 | 24.81 | ↓$0.21 (-0.84%) | 24.73 | 25.13 | 4.65M |
| 2024-12-09 | 25.19 | 24.86 | ↓$0.33 (-1.31%) | 24.85 | 25.38 | 5.14M |
| 2024-12-06 | 25.56 | 24.93 | ↓$0.63 (-2.46%) | 24.82 | 25.70 | 6.03M |
| 2024-12-05 | 25.97 | 25.66 | ↓$0.31 (-1.19%) | 25.58 | 26.04 | 5.63M |
| 2024-12-04 | 26.19 | 25.63 | ↓$0.56 (-2.14%) | 25.41 | 26.19 | 6.17M |
| 2024-12-03 | 26.18 | 26.17 | ↓$0.01 (-0.04%) | 25.95 | 26.31 | 4.33M |
| 2024-12-02 | 26.73 | 26.09 | ↓$0.64 (-2.39%) | 25.84 | 26.79 | 5.79M |
| 2024-11-29 | 26.81 | 26.72 | ↓$0.09 (-0.34%) | 26.56 | 26.94 | 3.21M |
| 2024-11-27 | 26.66 | 26.68 | ↑$0.02 (0.08%) | 26.61 | 27.02 | 3.35M |
| 2024-11-26 | 27.09 | 26.78 | ↓$0.31 (-1.14%) | 26.57 | 27.15 | 4.68M |
| 2024-11-25 | 27.76 | 26.99 | ↓$0.77 (-2.77%) | 26.97 | 27.90 | 8.21M |
| 2024-11-22 | 27.27 | 27.63 | ↑$0.36 (1.32%) | 27.22 | 27.74 | 5.68M |
| 2024-11-21 | 27.12 | 27.44 | ↑$0.33 (1.20%) | 27.05 | 27.54 | 6.94M |
| 2024-11-20 | 26.48 | 26.83 | ↑$0.35 (1.32%) | 26.28 | 26.84 | 5.67M |
| 2024-11-19 | 25.98 | 26.29 | ↑$0.31 (1.19%) | 25.85 | 26.39 | 6.30M |
| 2024-11-18 | 25.81 | 26.12 | ↑$0.31 (1.20%) | 25.72 | 26.27 | 4.56M |
| 2024-11-15 | 25.60 | 25.58 | ↓$0.02 (-0.08%) | 25.46 | 26.14 | 5.94M |
| 2024-11-14 | 25.77 | 25.43 | ↓$0.34 (-1.32%) | 25.31 | 25.77 | 5.30M |
| 2024-11-13 | 25.53 | 25.61 | ↑$0.08 (0.31%) | 25.20 | 25.89 | 9.05M |
| 2024-11-12 | 25.41 | 25.21 | ↓$0.20 (-0.79%) | 25.18 | 25.60 | 5.32M |
| 2024-11-11 | 24.91 | 25.41 | ↑$0.50 (2.01%) | 24.64 | 25.54 | 6.63M |
| 2024-11-08 | 24.36 | 24.58 | ↑$0.22 (0.92%) | 24.23 | 24.61 | 4.46M |
Create an account or log in to view more rows.
$CTRA Bears get cremated today
$CTRA News Plz.....
$CTRA we always finish green after a red week. Less go!
$CTRA I'm not afraid.
I'm long
And I'm strong..........
$CTRA Buying again tomorrow.
$CTRA How can this stock move so little? Damn
$CTRA yeah we're going green today
$CTRA shaking weak hands that’s all
$CTRA due for a spike!
$CTRA cup and handle forming