Coterra Energy Inc. (CTRA)
26.27
-0.72 (-2.67%)
At close: Mar 03, 2025, 3:59 PM
26.17
-0.36%
Pre-market: Mar 04, 2025, 09:02 AM EST
CTRA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 27.21 | 27.35 | 26.02 | 26.28 | -0.71 | -2.63% | 6,399,197 |
| Feb 28, 2025 | 26.38 | 27.01 | 26.15 | 26.99 | 0.59 | 2.23% | 7,043,362 |
| Feb 27, 2025 | 26.90 | 26.95 | 26.36 | 26.40 | -0.47 | -1.75% | 8,703,100 |
| Feb 26, 2025 | 27.73 | 27.73 | 26.74 | 26.87 | -0.51 | -1.86% | 7,538,615 |
| Feb 25, 2025 | 26.50 | 27.77 | 26.34 | 27.38 | -0.60 | -2.14% | 12,775,700 |
| Feb 24, 2025 | 28.08 | 28.17 | 27.57 | 27.98 | -0.16 | -0.57% | 6,200,600 |
| Feb 21, 2025 | 28.81 | 28.81 | 28.05 | 28.14 | -0.64 | -2.22% | 5,819,723 |
| Feb 20, 2025 | 28.57 | 28.78 | 28.27 | 28.78 | 0.09 | 0.31% | 3,827,988 |
| Feb 19, 2025 | 28.18 | 29.06 | 28.18 | 28.69 | 0.80 | 2.87% | 6,448,623 |
| Feb 18, 2025 | 27.69 | 28.18 | 27.32 | 27.89 | 0.37 | 1.34% | 4,435,235 |
| Feb 14, 2025 | 27.73 | 28.06 | 27.51 | 27.52 | -0.07 | -0.25% | 4,548,034 |
| Feb 13, 2025 | 27.55 | 27.70 | 27.18 | 27.59 | 0.03 | 0.11% | 4,575,300 |
| Feb 12, 2025 | 28.46 | 28.66 | 27.53 | 27.56 | -0.98 | -3.43% | 4,773,425 |
| Feb 11, 2025 | 28.51 | 28.86 | 28.35 | 28.54 | 0.07 | 0.25% | 5,166,428 |
| Feb 10, 2025 | 27.54 | 28.52 | 27.54 | 28.47 | 1.09 | 3.98% | 5,607,337 |
| Feb 7, 2025 | 27.50 | 27.68 | 27.35 | 27.38 | -0.01 | -0.04% | 3,262,844 |
| Feb 6, 2025 | 28.25 | 28.26 | 27.15 | 27.39 | -0.73 | -2.60% | 5,653,434 |
| Feb 5, 2025 | 27.94 | 28.33 | 27.88 | 28.12 | 0.09 | 0.32% | 3,715,295 |
| Feb 4, 2025 | 27.68 | 28.20 | 27.54 | 28.03 | -0.01 | -0.04% | 4,472,428 |
| Feb 3, 2025 | 28.02 | 28.30 | 27.74 | 28.04 | 0.32 | 1.15% | 5,836,268 |
| Jan 31, 2025 | 28.36 | 28.39 | 27.66 | 27.72 | -0.67 | -2.36% | 5,594,842 |
| Jan 30, 2025 | 28.37 | 28.60 | 28.01 | 28.39 | 0.15 | 0.53% | 3,941,700 |
| Jan 29, 2025 | 27.90 | 28.35 | 27.85 | 28.24 | 0.34 | 1.22% | 4,498,400 |
| Jan 28, 2025 | 27.91 | 28.04 | 27.53 | 27.90 | 0.07 | 0.25% | 4,158,139 |
| Jan 27, 2025 | 28.69 | 28.74 | 27.46 | 27.83 | -1.19 | -4.10% | 7,475,100 |
| Jan 24, 2025 | 29.33 | 29.34 | 28.86 | 29.02 | -0.21 | -0.72% | 4,629,468 |
| Jan 23, 2025 | 29.42 | 29.59 | 29.15 | 29.23 | 0.05 | 0.17% | 7,199,618 |
| Jan 22, 2025 | 29.25 | 29.69 | 28.96 | 29.18 | 0.03 | 0.10% | 6,837,700 |
| Jan 21, 2025 | 29.02 | 29.18 | 28.46 | 29.15 | -0.32 | -1.09% | 8,687,006 |
| Jan 17, 2025 | 29.68 | 29.95 | 29.30 | 29.47 | -0.36 | -1.21% | 9,053,500 |
| Jan 16, 2025 | 29.07 | 29.90 | 29.04 | 29.83 | 0.77 | 2.65% | 8,312,500 |
| Jan 15, 2025 | 28.97 | 29.19 | 28.74 | 29.06 | 0.20 | 0.69% | 5,776,009 |
| Jan 14, 2025 | 28.59 | 29.17 | 28.56 | 28.86 | 0.25 | 0.87% | 7,304,878 |
| Jan 13, 2025 | 28.05 | 28.64 | 27.84 | 28.61 | 0.84 | 3.02% | 11,770,128 |
| Jan 10, 2025 | 27.97 | 28.39 | 27.67 | 27.77 | 0.62 | 2.28% | 11,810,909 |
| Jan 8, 2025 | 26.51 | 27.16 | 26.38 | 27.15 | 0.79 | 3.00% | 9,087,300 |
| Jan 7, 2025 | 26.29 | 26.56 | 26.09 | 26.36 | 0.12 | 0.46% | 3,792,311 |
| Jan 6, 2025 | 26.68 | 26.87 | 26.15 | 26.24 | 0.00 | 0.00% | 4,051,500 |
| Jan 3, 2025 | 26.28 | 26.56 | 26.21 | 26.24 | 0.10 | 0.38% | 6,126,706 |
| Jan 2, 2025 | 26.00 | 26.21 | 25.81 | 26.14 | 0.60 | 2.35% | 5,120,382 |
| Dec 31, 2024 | 25.36 | 25.71 | 25.32 | 25.54 | 0.02 | 0.08% | 4,508,204 |
| Dec 30, 2024 | 25.03 | 25.76 | 24.82 | 25.52 | 0.88 | 3.57% | 6,351,900 |
| Dec 27, 2024 | 24.53 | 24.90 | 24.48 | 24.64 | 0.06 | 0.24% | 3,466,000 |
| Dec 26, 2024 | 24.58 | 24.62 | 24.29 | 24.58 | -0.15 | -0.61% | 3,686,245 |
| Dec 24, 2024 | 24.19 | 24.74 | 23.96 | 24.73 | 0.67 | 2.78% | 3,660,500 |
| Dec 23, 2024 | 23.61 | 24.10 | 23.46 | 24.06 | 0.38 | 1.60% | 5,240,337 |
| Dec 20, 2024 | 23.52 | 23.93 | 23.45 | 23.68 | 0.01 | 0.04% | 18,271,300 |
| Dec 19, 2024 | 24.05 | 24.15 | 23.64 | 23.67 | -0.07 | -0.29% | 6,998,834 |
| Dec 18, 2024 | 24.50 | 24.64 | 23.72 | 23.74 | -0.78 | -3.18% | 6,765,606 |
| Dec 17, 2024 | 24.43 | 24.55 | 24.04 | 24.52 | -0.21 | -0.85% | 6,351,214 |