Coterra Energy Inc. (CTRA)
NYSE: CTRA
· Real-Time Price · USD
23.22
0.12 (0.52%)
At close: Aug 20, 2025, 3:59 PM
23.20
-0.09%
After-hours: Aug 20, 2025, 06:15 PM EDT
CTRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 23.10 | 23.46 | 23.00 | 23.10 | 23.10 | -0.60% | 7,154,725 |
| Aug 18, 2025 | 23.71 | 23.79 | 23.16 | 23.24 | 23.24 | -3.29% | 7,367,900 |
| Aug 15, 2025 | 24.09 | 24.42 | 23.93 | 24.03 | 24.03 | -0.17% | 6,328,577 |
| Aug 14, 2025 | 24.09 | 24.42 | 23.84 | 24.07 | 24.07 | -0.62% | 8,568,732 |
| Aug 13, 2025 | 24.06 | 24.37 | 23.96 | 24.22 | 24.00 | 1.00% | 4,694,400 |
| Aug 12, 2025 | 23.97 | 24.18 | 23.80 | 23.98 | 23.76 | 0.08% | 5,281,628 |
| Aug 11, 2025 | 24.03 | 24.22 | 23.90 | 23.96 | 23.74 | -0.25% | 4,708,000 |
| Aug 8, 2025 | 23.86 | 24.30 | 23.70 | 24.02 | 23.80 | 1.05% | 4,443,749 |
| Aug 7, 2025 | 24.44 | 24.71 | 23.71 | 23.77 | 23.55 | -1.98% | 6,147,382 |
| Aug 6, 2025 | 24.50 | 24.54 | 24.06 | 24.25 | 24.03 | -0.29% | 9,665,427 |
| Aug 5, 2025 | 24.53 | 24.53 | 23.41 | 24.32 | 24.10 | 1.63% | 10,614,400 |
| Aug 4, 2025 | 23.61 | 24.07 | 23.60 | 23.93 | 23.71 | 0.97% | 9,167,943 |
| Aug 1, 2025 | 24.01 | 24.19 | 23.58 | 23.70 | 23.48 | -2.83% | 6,986,100 |
| Jul 31, 2025 | 24.02 | 24.51 | 24.01 | 24.39 | 24.17 | 0.41% | 10,990,929 |
| Jul 30, 2025 | 23.98 | 24.57 | 23.90 | 24.29 | 24.07 | 0.29% | 7,763,700 |
| Jul 29, 2025 | 23.86 | 24.31 | 23.82 | 24.22 | 24.00 | 1.72% | 6,290,800 |
| Jul 28, 2025 | 23.85 | 23.91 | 23.66 | 23.81 | 23.59 | 0.76% | 4,782,100 |
| Jul 25, 2025 | 23.77 | 23.85 | 23.54 | 23.63 | 23.42 | -0.55% | 3,331,322 |
| Jul 24, 2025 | 23.47 | 23.84 | 23.47 | 23.76 | 23.54 | 1.45% | 7,169,300 |
| Jul 23, 2025 | 23.60 | 23.61 | 23.11 | 23.42 | 23.21 | -0.64% | 6,380,707 |