New Zealand markets closed

Coterra Energy Inc. (CTRA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.780.00 (0.00%)
At close: 04:00PM EDT
22.83 +0.05 (+0.22%)
After hours: 07:40PM EDT
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 202422.9823.1522.6322.7822.786,707,300
12 Sept 202422.7822.8922.4122.7822.789,582,800
11 Sept 202422.6222.9222.3022.8522.856,565,300
10 Sept 202422.8722.9022.3522.6222.625,947,000
09 Sept 202422.9022.9622.7522.8022.805,286,800
06 Sept 202423.5123.5522.7922.9222.926,738,400
05 Sept 202423.6723.7723.3723.4923.497,267,700
04 Sept 202423.9524.1523.3723.4823.486,350,900
03 Sept 202423.9624.0123.5023.9223.926,301,200
30 Aug 202424.3324.3824.0424.3324.334,884,800
29 Aug 202424.1324.5523.9424.4324.434,207,600
28 Aug 202424.1224.1823.8124.0524.053,227,600
27 Aug 202424.1924.3323.9824.2124.215,989,700
26 Aug 202424.4224.6224.1424.2024.203,300,600
23 Aug 202424.0424.2823.9024.1624.163,571,400
22 Aug 202423.9624.0623.7823.8623.864,181,200
21 Aug 202424.3824.3823.7723.9323.933,810,700
20 Aug 202424.3824.4323.8524.0624.065,033,700
19 Aug 202424.2024.6024.1524.5024.505,094,500
16 Aug 202424.0224.1623.9224.0324.033,423,700
15 Aug 202423.7524.4023.7524.1924.194,806,500
15 Aug 20240.21 Dividend
14 Aug 202424.0024.0623.7823.9423.734,840,300
13 Aug 202424.1124.1123.7223.9423.737,101,500
12 Aug 202424.2924.4124.0724.3424.136,017,400
09 Aug 202423.9524.2723.8124.1023.896,221,100
08 Aug 202423.5324.0523.4823.9923.785,956,800
07 Aug 202423.9024.1323.4123.4323.225,046,000
06 Aug 202423.3423.7923.1823.5123.308,154,200
05 Aug 202423.5623.7723.1923.2523.058,591,300
02 Aug 202424.9025.0523.9924.1123.9013,521,500
01 Aug 202425.9626.0425.2225.4025.188,986,000
31 Jul 202426.0126.3125.7425.8025.575,312,700
30 Jul 202425.7425.9425.5525.7025.475,195,500
29 Jul 202425.7725.8525.3825.7125.484,152,000
26 Jul 202425.7625.8925.4825.7825.554,015,300
25 Jul 202425.9326.0725.6625.7225.495,256,000
24 Jul 202426.3226.4425.7825.7925.566,239,500
23 Jul 202426.6026.6026.0426.1325.906,770,400
22 Jul 202426.7526.8426.4526.7226.495,209,100
19 Jul 202427.1327.1326.6626.8026.564,790,900
18 Jul 202427.1027.5427.0527.1126.875,308,300
17 Jul 202427.3727.7027.0027.0126.776,408,100
16 Jul 202427.1627.3727.0227.3727.135,841,000
15 Jul 202427.1927.4727.0827.2527.014,697,500
12 Jul 202427.0827.1826.9527.1026.863,745,400
11 Jul 202426.7027.0526.6126.9926.753,183,700
10 Jul 202426.6726.7526.4126.6326.405,179,800
09 Jul 202426.4126.7526.2526.4826.254,599,500
08 Jul 202426.4526.6426.3626.5726.344,491,100
05 Jul 202426.7026.7726.1026.2326.007,394,900
03 Jul 202426.7027.0726.6526.8926.653,366,400
02 Jul 202426.7626.8826.4926.7826.553,801,000
01 Jul 202426.8326.8826.3626.5426.314,690,800
28 Jun 202427.0427.1026.4926.6726.448,900,300
27 Jun 202427.2627.2826.7826.8526.614,312,900
26 Jun 202427.5127.5727.0227.1526.915,782,300
25 Jun 202427.5327.6727.2127.6527.415,568,200
24 Jun 202426.9827.8526.8627.6527.415,396,300
21 Jun 202426.9326.9326.5026.6226.3926,905,400
20 Jun 202426.6627.1126.5726.8926.655,199,000
18 Jun 202426.7226.9926.5426.6826.454,903,300
17 Jun 202426.6726.8226.3026.6726.446,212,200
14 Jun 202427.1827.1826.6426.7326.505,899,000
13 Jun 202427.7327.8126.9827.1426.904,892,100
12 Jun 202428.5528.5727.7827.8527.615,289,900
11 Jun 202427.9928.3827.7928.2928.044,437,200
10 Jun 202427.6628.3427.5928.1227.876,295,200
07 Jun 202427.6827.7727.4027.5827.344,761,000
06 Jun 202427.5127.7527.4427.6627.424,487,500
05 Jun 202427.6027.6727.3227.5627.325,640,600
04 Jun 202427.2527.4926.9127.4827.246,036,800
03 Jun 202428.6328.6627.5527.7327.495,703,500
31 May 202427.8628.5227.8328.5228.2714,170,700
30 May 202427.5528.0227.5127.7627.526,311,800
29 May 202427.4627.6227.2027.4527.218,695,400
28 May 202427.2727.7027.2227.5627.324,471,800
24 May 202427.2827.3927.0427.1326.895,008,400
23 May 202427.6127.7327.0527.0726.835,679,600
22 May 202427.8727.8727.1827.4927.255,918,000
21 May 202428.3328.3827.8227.8427.604,204,900
20 May 202428.3828.6628.2928.4328.184,360,700
17 May 202428.1128.4328.0128.1927.944,385,200
16 May 202428.2028.2527.8828.0127.767,723,500
15 May 202427.9527.9627.5227.8127.574,708,000
15 May 20240.21 Dividend
14 May 202428.1528.1827.8428.1627.704,312,500
13 May 202428.1128.2427.8827.9727.524,316,700
10 May 202428.5028.5527.9928.0827.634,696,700
09 May 202428.2128.5028.1228.4928.035,084,700
08 May 202427.9828.4627.8728.0727.626,100,000
07 May 202428.4528.6228.0728.0827.636,287,100
06 May 202428.2528.8628.1928.3527.896,764,100
03 May 202428.6028.6727.7728.1927.7311,386,100
02 May 202427.0527.3126.8727.1626.726,296,900
01 May 202427.2427.2926.6626.9126.485,867,200
30 Apr 202428.3828.3827.3527.3626.927,061,500
29 Apr 202428.2428.4728.1828.3927.934,092,600
26 Apr 202428.3128.4128.1128.2927.834,093,300
25 Apr 202428.4528.6028.1428.4327.974,417,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...