Coterra Energy Inc (CTRA) Historical Stock Data
31.05 ↑0.49 (1.60%)
As of Market Close on May 17th, 2022.
Historical Data
In the past 30 trading days, CTRA is down -0.27% a day on average. There have been 14 days where Coterra Energy Inc closed green and 16 days where CTRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 31.25 | 31.05 | ↓$0.20 (-0.64%) | 30.73 | 32.03 | 9.50M |
| 2022-05-16 | 29.90 | 30.56 | ↑$0.66 (2.21%) | 29.87 | 30.93 | 7.93M |
| 2022-05-13 | 29.67 | 29.78 | ↑$0.11 (0.37%) | 29.49 | 30.35 | 7.55M |
| 2022-05-12 | 28.81 | 29.07 | ↑$0.26 (0.90%) | 28.18 | 29.25 | 8.70M |
| 2022-05-11 | 30.28 | 29.58 | ↓$0.70 (-2.31%) | 29.55 | 31.05 | 10.07M |
| 2022-05-10 | 30.28 | 29.62 | ↓$0.66 (-2.18%) | 28.90 | 30.48 | 10.18M |
| 2022-05-09 | 31.63 | 29.32 | ↓$2.31 (-7.30%) | 29.00 | 31.77 | 10.66M |
| 2022-05-06 | 32.85 | 32.55 | ↓$0.30 (-0.91%) | 31.63 | 32.90 | 10.57M |
| 2022-05-05 | 32.98 | 31.87 | ↓$1.11 (-3.37%) | 30.93 | 32.99 | 8.55M |
| 2022-05-04 | 32.38 | 32.77 | ↑$0.39 (1.20%) | 30.94 | 32.80 | 11.86M |
| 2022-05-03 | 30.49 | 31.66 | ↑$1.17 (3.84%) | 29.76 | 31.76 | 14.67M |
| 2022-05-02 | 28.44 | 28.92 | ↑$0.48 (1.69%) | 28.16 | 29.03 | 9.31M |
| 2022-04-29 | 29.34 | 28.79 | ↓$0.55 (-1.87%) | 28.67 | 29.69 | 7.16M |
| 2022-04-28 | 28.95 | 29.15 | ↑$0.20 (0.69%) | 28.06 | 29.39 | 7.22M |
| 2022-04-27 | 28.67 | 28.85 | ↑$0.18 (0.63%) | 27.93 | 29.28 | 6.81M |
| 2022-04-26 | 29.09 | 28.55 | ↓$0.54 (-1.86%) | 28.53 | 29.95 | 8.61M |
| 2022-04-25 | 28.08 | 28.66 | ↑$0.58 (2.07%) | 26.91 | 28.83 | 13.42M |
| 2022-04-22 | 29.58 | 28.96 | ↓$0.62 (-2.10%) | 28.59 | 29.97 | 10.10M |
| 2022-04-21 | 31.23 | 29.97 | ↓$1.26 (-4.03%) | 29.80 | 31.38 | 7.58M |
| 2022-04-20 | 30.64 | 30.93 | ↑$0.29 (0.95%) | 30.20 | 31.02 | 5.44M |
| 2022-04-19 | 30.59 | 30.47 | ↓$0.12 (-0.39%) | 29.81 | 30.83 | 9.77M |
| 2022-04-18 | 30.00 | 30.77 | ↑$0.77 (2.57%) | 29.74 | 31.42 | 9.77M |
| 2022-04-14 | 29.20 | 29.42 | ↑$0.22 (0.75%) | 28.74 | 29.63 | 11.10M |
| 2022-04-13 | 29.00 | 29.13 | ↑$0.13 (0.45%) | 28.37 | 29.25 | 6.15M |
| 2022-04-12 | 28.85 | 28.37 | ↓$0.48 (-1.66%) | 28.33 | 29.27 | 6.32M |
| 2022-04-11 | 28.62 | 28.48 | ↓$0.14 (-0.49%) | 28.22 | 28.91 | 7.98M |
| 2022-04-08 | 27.18 | 28.75 | ↑$1.57 (5.78%) | 27.18 | 28.84 | 10.19M |
| 2022-04-07 | 26.95 | 26.79 | ↓$0.16 (-0.59%) | 26.23 | 27.08 | 9.49M |
| 2022-04-06 | 26.87 | 26.49 | ↓$0.38 (-1.41%) | 26.18 | 27.21 | 9.72M |
| 2022-04-05 | 26.70 | 26.38 | ↓$0.32 (-1.20%) | 26.36 | 27.22 | 8.13M |
Create an account or log in to view more rows.
$CTRA God dammit
$CTRA gimme gimme
$CTRA today feels different to the moon
$CTRA nice gap
$CTRA i like the stock
$CTRA we need one good push to moon this.
$CTRA i like the stock
$CTRA due for a spike!
$CTRA bounce back baby
$CTRA peak frustration