Coterra Energy Inc (CTRA) Historical Stock Data
27.23 ↑0.32 (1.17%)
As of May 2, 2024, 1:46pm EST.
Historical Data
In the past 30 trading days, CTRA is down -0.09% a day on average. There have been 12 days where Coterra Energy Inc closed green and 18 days where CTRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 27.24 | 26.91 | ↓$0.33 (-1.21%) | 26.66 | 27.29 | 5.87M |
| 2024-04-30 | 28.38 | 27.36 | ↓$1.02 (-3.58%) | 27.35 | 28.38 | 7.06M |
| 2024-04-29 | 28.24 | 28.39 | ↑$0.15 (0.53%) | 28.18 | 28.47 | 4.09M |
| 2024-04-26 | 28.31 | 28.29 | ↓$0.02 (-0.07%) | 28.11 | 28.41 | 4.09M |
| 2024-04-25 | 28.45 | 28.43 | ↓$0.02 (-0.07%) | 28.14 | 28.60 | 4.42M |
| 2024-04-24 | 28.05 | 28.46 | ↑$0.41 (1.46%) | 27.89 | 28.52 | 5.24M |
| 2024-04-23 | 27.71 | 28.13 | ↑$0.42 (1.52%) | 27.66 | 28.20 | 4.72M |
| 2024-04-22 | 27.72 | 27.94 | ↑$0.22 (0.79%) | 27.45 | 28.17 | 5.31M |
| 2024-04-19 | 27.24 | 27.75 | ↑$0.51 (1.87%) | 27.24 | 27.80 | 7.17M |
| 2024-04-18 | 27.29 | 27.22 | ↓$0.07 (-0.26%) | 27.14 | 27.45 | 4.41M |
| 2024-04-17 | 27.30 | 27.22 | ↓$0.08 (-0.29%) | 27.16 | 27.78 | 5.47M |
| 2024-04-16 | 27.07 | 27.19 | ↑$0.12 (0.44%) | 26.64 | 27.24 | 6.90M |
| 2024-04-15 | 27.79 | 27.19 | ↓$0.60 (-2.16%) | 27.10 | 27.85 | 5M |
| 2024-04-12 | 28.00 | 27.64 | ↓$0.36 (-1.29%) | 27.51 | 28.49 | 4.57M |
| 2024-04-11 | 28.17 | 27.84 | ↓$0.33 (-1.17%) | 27.57 | 28.29 | 6.20M |
| 2024-04-10 | 27.77 | 28.18 | ↑$0.41 (1.48%) | 27.77 | 28.21 | 5.73M |
| 2024-04-09 | 28.19 | 27.88 | ↓$0.31 (-1.10%) | 27.69 | 28.37 | 6.04M |
| 2024-04-08 | 28.36 | 28.02 | ↓$0.34 (-1.20%) | 28.00 | 28.47 | 6.77M |
| 2024-04-05 | 28.34 | 28.32 | ↓$0.02 (-0.07%) | 27.94 | 28.40 | 9.92M |
| 2024-04-04 | 28.79 | 28.36 | ↓$0.43 (-1.49%) | 28.31 | 28.90 | 6.73M |
| 2024-04-03 | 28.41 | 28.37 | ↓$0.04 (-0.14%) | 28.23 | 28.48 | 4.82M |
| 2024-04-02 | 28.02 | 28.30 | ↑$0.28 (1.00%) | 27.74 | 28.34 | 8M |
| 2024-04-01 | 28.02 | 28.01 | ↓$0.01 (-0.04%) | 27.72 | 28.14 | 4.86M |
| 2024-03-28 | 27.99 | 27.88 | ↓$0.11 (-0.38%) | 27.76 | 28.05 | 6.90M |
| 2024-03-27 | 27.40 | 27.86 | ↑$0.46 (1.68%) | 27.32 | 27.89 | 5.13M |
| 2024-03-26 | 27.89 | 27.46 | ↓$0.43 (-1.54%) | 27.42 | 27.96 | 6M |
| 2024-03-25 | 27.44 | 27.82 | ↑$0.38 (1.38%) | 27.44 | 27.93 | 5.60M |
| 2024-03-22 | 27.40 | 27.29 | ↓$0.11 (-0.40%) | 27.24 | 27.51 | 6.92M |
| 2024-03-21 | 27.15 | 27.40 | ↑$0.25 (0.92%) | 27.10 | 27.57 | 7.04M |
| 2024-03-20 | 26.91 | 27.13 | ↑$0.22 (0.82%) | 26.87 | 27.27 | 5.60M |
Create an account or log in to view more rows.
$CTRA shaking weak hands that’s all
$CTRA due for a spike!
$CTRA cup and handle forming
$CTRA When they tell me diversifying is for idiots
$CTRA don’t be boring today beast
$CTRA Bears always win...
Bulls have to be forever bagholders....
$CTRA buy bitches
$CTRA finally a pullback
$CTRA Same thing
different day
$CTRA let’s go baby!