Coterra Energy Inc (CTRA)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1607 | 5.05751633987 | 22.95 | 24.225 | 22.67 | 6395333 | 23.34517399 | CS |
| 4 | -0.3093 | -1.26658476658 | 24.42 | 24.62 | 22.3 | 6017332 | 23.36805289 | CS |
| 12 | -2.8493 | -10.568620178 | 26.96 | 27.7 | 22.3 | 5665963 | 24.62833481 | CS |
| 26 | -3.3493 | -12.1970138383 | 27.46 | 28.9 | 22.3 | 5921306 | 26.3247102 | CS |
| 52 | -1.9893 | -7.62183908046 | 26.1 | 29.89 | 22.3 | 6358637 | 26.24365751 | CS |
| 156 | 10.7707 | 80.73988006 | 13.34 | 36.55 | 13.34 | 7856738 | 25.97542079 | CS |
| 260 | -7.0693 | -22.6725465042 | 31.18 | 36.55 | 1.9 | 4755037 | 25.72931595 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 23.66 | 0.09 | 0.38 | 23.59 | 23.7251 | 23.24 | 9065434 |
| 1726785600 | 23.57 | 0.34 | 1.46 | 23.5 | 23.825 | 23.495 | 7992565 |
| 1726699200 | 23.23 | 0.22 | 0.96 | 23.13 | 23.52 | 23.005 | 3955318 |
| 1726612800 | 23.01 | 0.09 | 0.39 | 23.015 | 23.245 | 22.96 | 4887811 |
| 1726526400 | 22.92 | 0.14 | 0.61 | 23.06 | 23.06 | 22.67 | 5818695 |
| 1726267200 | 22.78 | 0 | 0.00 | 22.9062 | 23.15 | 22.625 | 6570827 |
| 1726180800 | 22.78 | -0.07 | -0.31 | 22.7 | 22.89 | 22.405 | 9408624 |
| 1726094400 | 22.85 | 0.23 | 1.02 | 22.65 | 22.92 | 22.3 | 6564514 |
| 1726008000 | 22.62 | -0.18 | -0.79 | 22.73 | 22.78 | 22.35 | 5759423 |
| 1725921600 | 22.8 | -0.12 | -0.52 | 22.99 | 22.99 | 22.75 | 5285007 |
| 1725662400 | 22.92 | -0.57 | -2.43 | 23.45 | 23.52 | 22.7901 | 6559522 |
| 1725576000 | 23.49 | 0.01 | 0.04 | 23.495 | 23.765 | 23.37 | 7025052 |
| 1725489600 | 23.48 | -0.44 | -1.84 | 23.98 | 24.15 | 23.37 | 6350911 |
| 1725403200 | 23.92 | -0.41 | -1.69 | 23.87 | 24.01 | 23.5 | 6179931 |
| 1725057600 | 24.33 | -0.1 | -0.41 | 24.38 | 24.38 | 24.04 | 4876689 |
| 1724971200 | 24.43 | 0.38 | 1.58 | 24.16 | 24.55 | 23.94 | 4196652 |
| 1724884800 | 24.05 | -0.16 | -0.66 | 24.12 | 24.18 | 23.81 | 3211929 |
| 1724798400 | 24.21 | 0.01 | 0.04 | 24.21 | 24.325 | 23.98 | 5989423 |
| 1724712000 | 24.2 | 0.04 | 0.17 | 24.42 | 24.62 | 24.14 | 3300818 |
| 1724452800 | 24.16 | 0.3 | 1.26 | 24 | 24.275 | 23.9 | 3566760 |
| 1724366400 | 23.86 | -0.07 | -0.29 | 23.95 | 24.0599 | 23.78 | 4180371 |
| 1724280000 | 23.93 | -0.13 | -0.54 | 24.39 | 24.39 | 23.77 | 3810161 |
| 1724193600 | 24.06 | -0.44 | -1.80 | 24.51 | 24.51 | 23.85 | 5033367 |
| 1724107200 | 24.5 | 0.47 | 1.96 | 24.2 | 24.595 | 24.15 | 5092583 |
| 1723848000 | 24.03 | -0.16 | -0.66 | 24.06 | 24.16 | 23.92 | 3278402 |
| 1723761600 | 24.19 | 0.25 | 1.04 | 23.75 | 24.4 | 23.73 | 4806470 |
| 1723675200 | 23.94 | 0 | 0.00 | 24 | 24.06 | 23.78 | 4939176 |
| 1723588800 | 23.94 | -0.4 | -1.64 | 24.03 | 24.03 | 23.72 | 7002627 |
| 1723502400 | 24.34 | 0.24 | 1.00 | 24.36 | 24.41 | 24.07 | 6017019 |
| 1723243200 | 24.1 | 0.11 | 0.46 | 24.03 | 24.27 | 23.81 | 6220229 |
| 1723156800 | 23.99 | 0.56 | 2.39 | 23.62 | 24.05 | 23.48 | 5956505 |
| 1723070400 | 23.43 | -0.08 | -0.34 | 23.84 | 24.13 | 23.41 | 5043201 |
| 1722984000 | 23.51 | 0.26 | 1.12 | 23.4 | 23.785 | 23.18 | 8154160 |
| 1722897600 | 23.25 | -0.86 | -3.57 | 23.65 | 23.77 | 23.19 | 8581458 |
| 1722638400 | 24.11 | -1.29 | -5.08 | 25 | 25.05 | 23.99 | 13385544 |
| 1722552000 | 25.4 | -0.4 | -1.55 | 25.96 | 26.04 | 25.22 | 8973169 |
| 1722465600 | 25.8 | 0.1 | 0.39 | 26.01 | 26.31 | 25.74 | 5312252 |
| 1722379200 | 25.7 | -0.01 | -0.04 | 25.75 | 25.935 | 25.55 | 5195521 |
| 1722292800 | 25.71 | -0.07 | -0.27 | 25.77 | 25.85 | 25.38 | 4151712 |
| 1722033600 | 25.78 | 0.06 | 0.23 | 25.76 | 25.885 | 25.475 | 4014676 |
| 1721947200 | 25.72 | -0.07 | -0.27 | 25.88 | 26.07 | 25.66 | 5157153 |
| 1721860800 | 25.79 | -0.34 | -1.30 | 26.32 | 26.36 | 25.78 | 6126554 |
| 1721774400 | 26.13 | -0.58 | -2.17 | 26.67 | 26.67 | 26.035 | 6769977 |
| 1721688000 | 26.71 | -0.09 | -0.34 | 26.8 | 26.84 | 26.45 | 3580791 |
| 1721428800 | 26.8 | -0.31 | -1.14 | 26.94 | 26.99 | 26.66 | 4782842 |
| 1721342400 | 27.11 | 0.1 | 0.37 | 27.17 | 27.535 | 27.045 | 5308283 |
| 1721256000 | 27.01 | -0.36 | -1.32 | 27.49 | 27.7 | 27 | 6358429 |
| 1721169600 | 27.37 | 0.12 | 0.44 | 27.23 | 27.37 | 27.02 | 5840492 |
| 1721083200 | 27.25 | 0.15 | 0.55 | 27.25 | 27.47 | 27.08 | 4697048 |
| 1720824000 | 27.1 | 0.11 | 0.41 | 27.08 | 27.18 | 26.95 | 3744540 |
| 1720737600 | 26.99 | 0.36 | 1.35 | 26.65 | 27.045 | 26.605 | 3110179 |
| 1720651200 | 26.63 | 0.15 | 0.57 | 26.67 | 26.75 | 26.41 | 5179403 |
| 1720564800 | 26.48 | -0.09 | -0.34 | 26.45 | 26.75 | 26.25 | 4821030 |
| 1720478400 | 26.57 | 0.34 | 1.30 | 26.37 | 26.635 | 26.36 | 4491192 |
| 1720219200 | 26.23 | -0.66 | -2.45 | 26.86 | 26.86 | 26.1 | 7394917 |
| 1720040640 | 26.89 | 0.11 | 0.41 | 26.79 | 27.07 | 26.65 | 3366445 |
| 1719960000 | 26.78 | 0.24 | 0.90 | 26.78 | 26.88 | 26.49 | 3801028 |
| 1719873600 | 26.54 | -0.13 | -0.49 | 26.96 | 26.96 | 26.355 | 4689884 |
| 1719614400 | 26.67 | -0.18 | -0.67 | 27.09 | 27.1 | 26.49 | 8899317 |
| 1719528000 | 26.85 | -0.3 | -1.10 | 27.26 | 27.28 | 26.78 | 4318437 |
| 1719441600 | 27.15 | -0.5 | -1.81 | 27.53 | 27.57 | 27.015 | 5782250 |
| 1719355200 | 27.65 | 0 | 0.00 | 27.63 | 27.67 | 27.205 | 5566843 |
| 1719268800 | 27.65 | 1.03 | 3.87 | 26.94 | 27.845 | 26.86 | 5395990 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
