Coterra Energy Inc. (CTRA)
NYSE: CTRA
· Real-Time Price · USD
24.07
-0.15 (-0.62%)
At close: Aug 14, 2025, 3:59 PM
24.00
-0.30%
After-hours: Aug 14, 2025, 08:00 PM EDT
CTRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 24.06 | 24.37 | 23.96 | 24.22 | 24.22 | 1.00% | 4,501,640 |
| Aug 12, 2025 | 23.97 | 24.18 | 23.80 | 23.98 | 23.98 | 0.08% | 5,281,628 |
| Aug 11, 2025 | 24.03 | 24.22 | 23.90 | 23.96 | 23.96 | -0.25% | 4,708,000 |
| Aug 8, 2025 | 23.86 | 24.30 | 23.70 | 24.02 | 24.02 | 1.05% | 4,443,749 |
| Aug 7, 2025 | 24.44 | 24.71 | 23.71 | 23.77 | 23.77 | -1.98% | 6,147,382 |
| Aug 6, 2025 | 24.50 | 24.54 | 24.06 | 24.25 | 24.25 | -0.29% | 9,665,427 |
| Aug 5, 2025 | 24.53 | 24.53 | 23.41 | 24.32 | 24.32 | 1.63% | 10,614,400 |
| Aug 4, 2025 | 23.61 | 24.07 | 23.60 | 23.93 | 23.93 | 0.97% | 9,167,943 |
| Aug 1, 2025 | 24.01 | 24.19 | 23.58 | 23.70 | 23.70 | -2.83% | 6,986,100 |
| Jul 31, 2025 | 24.02 | 24.51 | 24.01 | 24.39 | 24.39 | 0.41% | 10,990,929 |
| Jul 30, 2025 | 23.98 | 24.57 | 23.90 | 24.29 | 24.29 | 0.29% | 7,763,700 |
| Jul 29, 2025 | 23.86 | 24.31 | 23.82 | 24.22 | 24.22 | 1.72% | 6,290,800 |
| Jul 28, 2025 | 23.85 | 23.91 | 23.66 | 23.81 | 23.81 | 0.76% | 4,782,100 |
| Jul 25, 2025 | 23.77 | 23.85 | 23.54 | 23.63 | 23.63 | -0.55% | 3,331,322 |
| Jul 24, 2025 | 23.47 | 23.84 | 23.47 | 23.76 | 23.76 | 1.45% | 7,169,300 |
| Jul 23, 2025 | 23.60 | 23.61 | 23.11 | 23.42 | 23.42 | -0.64% | 6,380,707 |
| Jul 22, 2025 | 23.00 | 23.65 | 22.95 | 23.57 | 23.57 | 2.08% | 9,017,500 |
| Jul 21, 2025 | 24.30 | 24.33 | 23.07 | 23.09 | 23.09 | -5.33% | 8,979,200 |
| Jul 18, 2025 | 24.72 | 24.75 | 24.29 | 24.39 | 24.39 | -0.25% | 7,667,400 |
| Jul 17, 2025 | 24.16 | 24.48 | 24.08 | 24.45 | 24.45 | 1.07% | 5,095,221 |