Australia markets closed

Coterra Energy Inc. (CTRA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.88+0.02 (+0.07%)
At close: 04:00PM EDT
27.80 -0.08 (-0.29%)
After hours: 07:46PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202427.9928.0527.7627.8827.886,897,100
27 Mar 202427.4027.8927.3227.8627.865,135,600
26 Mar 202427.8927.9627.4227.4627.465,997,800
25 Mar 202427.4427.9327.4427.8227.825,599,200
22 Mar 202427.4027.5127.2427.2927.296,922,100
21 Mar 202427.1527.5727.1027.4027.407,043,000
20 Mar 202426.9127.2726.8727.1327.135,602,900
19 Mar 202426.5527.1326.5127.1227.127,819,700
18 Mar 202426.5926.7526.4426.5526.556,355,400
15 Mar 202426.5226.8326.3926.4226.4217,454,800
14 Mar 202426.8726.9226.4226.6026.605,762,000
13 Mar 202426.5626.9426.5026.6826.686,483,900
13 Mar 20240.21 Dividend
12 Mar 202426.5026.7026.4026.5126.306,200,000
11 Mar 202426.2326.4725.8926.4626.258,934,000
08 Mar 202426.1526.4926.1426.3626.155,543,900
07 Mar 202426.3426.6626.1426.1625.957,173,300
06 Mar 202426.8226.9326.2026.2826.078,669,100
05 Mar 202426.4926.9226.4526.6926.487,470,400
04 Mar 202426.2826.8526.2826.5026.299,784,600
01 Mar 202425.9026.2025.8625.9625.755,828,900
29 Feb 202425.5926.0025.5325.7825.586,768,900
28 Feb 202425.9426.1025.4325.5425.3410,329,800
27 Feb 202426.0526.2125.8325.9825.774,891,100
26 Feb 202426.1126.3525.8325.9225.716,649,100
23 Feb 202426.3126.3925.6525.9825.7712,210,500
22 Feb 202425.8126.3725.7126.3326.1210,142,600
21 Feb 202425.0926.1925.0326.1625.9513,415,700
20 Feb 202424.6124.7824.4024.6324.436,409,300
16 Feb 202424.7324.8824.4224.6824.489,211,700
15 Feb 202423.9824.7823.9824.6624.468,511,000
14 Feb 202424.1424.1723.7323.9123.727,822,200
13 Feb 202424.5324.5723.9624.0823.897,629,000
12 Feb 202424.4224.6724.3924.6124.426,410,400
09 Feb 202424.3724.5324.2024.3024.114,953,100
08 Feb 202424.3124.7024.2624.5024.315,154,500
07 Feb 202424.3924.4424.1524.3624.174,960,900
06 Feb 202424.2324.5924.1024.3224.134,477,600
05 Feb 202424.4324.4324.0924.1924.004,441,800
02 Feb 202424.6124.7524.3924.5524.365,344,400
01 Feb 202424.9225.0624.4724.6224.425,138,700
31 Jan 202425.3325.3324.8724.8824.685,690,000
30 Jan 202424.8325.3924.7825.3125.116,827,200
29 Jan 202425.1325.1324.8425.0624.865,374,000
26 Jan 202425.3425.4224.9925.2925.097,025,000
25 Jan 202425.1925.3024.9425.2625.066,597,300
24 Jan 202424.8225.1024.7825.0224.827,376,400
23 Jan 202424.2724.7324.2724.6324.436,876,900
22 Jan 202424.2524.5224.0624.3524.166,860,500
19 Jan 202424.5124.5124.2024.3824.197,486,700
18 Jan 202424.5624.6624.2624.6124.426,650,200
17 Jan 202424.6025.0024.5324.5924.407,517,900
16 Jan 202425.3525.3724.8024.8224.628,744,700
12 Jan 202425.6425.9025.3925.5725.374,899,900
11 Jan 202425.4725.5725.1625.1824.987,488,900
10 Jan 202425.5525.5725.1025.3725.175,252,000
09 Jan 202425.6225.8625.3925.7525.558,716,800
08 Jan 202425.2225.5824.8025.5525.356,894,100
05 Jan 202425.6625.7125.2825.6625.468,715,300
04 Jan 202426.0626.0925.3425.3925.196,989,300
03 Jan 202425.7025.9825.5725.8925.684,181,100
02 Jan 202425.7125.9525.5725.6925.495,233,400
29 Dec 202325.6825.7725.4425.5225.324,072,000
28 Dec 202325.8626.0025.6525.6525.453,720,500
27 Dec 202325.9626.0925.7125.8325.633,249,000
26 Dec 202325.8826.0725.7925.9125.702,895,400
22 Dec 202325.9025.9525.7025.7825.583,900,800
21 Dec 202325.3925.7625.2825.7425.544,782,900
20 Dec 202325.7025.8325.1825.2325.035,341,600
19 Dec 202325.3725.6725.2625.6625.464,871,300
18 Dec 202325.8225.9625.5025.5325.336,777,100
15 Dec 202325.3725.4724.9625.1324.9319,495,400
14 Dec 202325.0125.5825.0125.5725.379,206,900
13 Dec 202324.5024.7024.2524.6624.468,660,800
12 Dec 202324.5924.6224.2824.4224.236,526,500
11 Dec 202324.5624.9024.4024.8624.667,848,000
08 Dec 202324.7124.8024.5524.7024.504,828,700
07 Dec 202324.9625.0224.4524.5824.398,554,000
06 Dec 202325.1925.2924.6724.7824.588,607,400
05 Dec 202325.9025.9625.3325.3425.145,458,000
04 Dec 202325.8826.2225.7225.7925.598,082,100
01 Dec 202326.2026.5526.1026.1425.936,020,100
30 Nov 202326.2926.6425.9626.2526.048,915,600
29 Nov 202326.1426.2625.9726.0925.884,174,400
28 Nov 202326.3726.6026.0626.0725.865,316,700
27 Nov 202326.5926.5926.1226.2726.064,951,500
24 Nov 202326.5526.8326.4826.7726.562,172,900
22 Nov 202326.0226.6825.7626.6726.465,048,500
21 Nov 202326.5926.6926.3526.5326.324,355,400
20 Nov 202326.9126.9426.4626.6826.474,954,500
17 Nov 202326.5227.0426.4626.7526.547,282,500
16 Nov 202326.8027.0626.2126.3326.127,859,400
15 Nov 202327.0827.4627.0527.1526.935,005,100
15 Nov 20230.2 Dividend
14 Nov 202327.0227.4526.9627.2126.805,503,400
13 Nov 202327.1427.1626.8626.9926.585,308,200
10 Nov 202327.1127.1726.7026.9726.567,132,700
09 Nov 202327.0427.1326.5726.8026.3910,085,400
08 Nov 202327.4127.5726.7826.8826.479,768,000
07 Nov 202327.7528.0427.1727.4527.0313,972,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...