Coterra Energy Inc. (CTRA)
NYSE: CTRA
· Real-Time Price · USD
24.60
0.23 (0.94%)
At close: Sep 12, 2025, 9:35 AM
CTRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 24.00 | 24.42 | 24.00 | 24.37 | 24.37 | 0.00% | 5,426,209 |
| Sep 10, 2025 | 23.88 | 24.39 | 23.76 | 24.37 | 24.37 | 2.18% | 4,774,164 |
| Sep 9, 2025 | 23.98 | 24.21 | 23.81 | 23.85 | 23.85 | 0.00% | 4,408,300 |
| Sep 8, 2025 | 24.19 | 24.36 | 23.72 | 23.85 | 23.85 | -0.54% | 6,104,600 |
| Sep 5, 2025 | 24.10 | 24.30 | 23.73 | 23.98 | 23.98 | -1.68% | 5,633,097 |
| Sep 4, 2025 | 24.04 | 24.43 | 23.93 | 24.39 | 24.39 | 1.33% | 4,815,194 |
| Sep 3, 2025 | 24.61 | 24.77 | 24.01 | 24.07 | 24.07 | -2.71% | 4,635,820 |
| Sep 2, 2025 | 24.26 | 24.74 | 24.12 | 24.74 | 24.74 | 1.23% | 5,561,835 |
| Aug 29, 2025 | 24.40 | 24.52 | 24.30 | 24.44 | 24.44 | 0.25% | 3,605,582 |
| Aug 28, 2025 | 24.08 | 24.40 | 23.85 | 24.38 | 24.38 | 0.99% | 5,083,666 |
| Aug 27, 2025 | 23.95 | 24.43 | 23.93 | 24.14 | 24.14 | 1.00% | 5,813,720 |
| Aug 26, 2025 | 23.79 | 23.94 | 23.48 | 23.90 | 23.90 | 0.17% | 7,805,900 |
| Aug 25, 2025 | 23.74 | 23.96 | 23.64 | 23.86 | 23.86 | 0.21% | 5,082,934 |
| Aug 22, 2025 | 23.49 | 23.85 | 23.47 | 23.81 | 23.81 | 1.58% | 4,497,670 |
| Aug 21, 2025 | 23.22 | 23.54 | 23.15 | 23.44 | 23.44 | 0.90% | 3,771,529 |
| Aug 20, 2025 | 23.18 | 23.32 | 22.91 | 23.23 | 23.23 | 0.56% | 4,249,620 |
| Aug 19, 2025 | 23.10 | 23.46 | 23.00 | 23.10 | 23.10 | -0.60% | 7,181,700 |
| Aug 18, 2025 | 23.71 | 23.79 | 23.16 | 23.24 | 23.24 | -3.29% | 7,367,900 |
| Aug 15, 2025 | 24.09 | 24.42 | 23.93 | 24.03 | 24.03 | -0.17% | 6,328,577 |
| Aug 14, 2025 | 24.09 | 24.42 | 23.84 | 24.07 | 24.07 | -0.62% | 8,568,732 |