Coterra Energy Inc (CTRA)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1407 | 0.52382725242 | 26.86 | 27.18 | 26.1 | 4999344 | 26.51674801 | CS |
| 4 | -0.1793 | -0.659676232524 | 27.18 | 27.845 | 26.1 | 6440114 | 26.76675931 | CS |
| 12 | -0.2193 | -0.805657604702 | 27.22 | 28.86 | 26.1 | 5996987 | 27.50108152 | CS |
| 26 | 1.4107 | 5.51270027354 | 25.59 | 28.9 | 23.73 | 6487971 | 26.69851939 | CS |
| 52 | 0.5707 | 2.1592886871 | 26.43 | 29.89 | 23.73 | 6337673 | 26.81228646 | CS |
| 156 | 3.8707 | 16.7345438824 | 23.13 | 36.55 | 18.39 | 8108264 | 26.05853182 | CS |
| 260 | -21.1593 | -43.935423588 | 48.16 | 49.14 | 1.9 | 5232074 | 25.81459411 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009600 | 26.62 | -0.27 | -1.00 | 26.93 | 26.93 | 26.495 | 26894734 |
| 1718923200 | 26.89 | 0.21 | 0.79 | 26.68 | 27.105 | 26.565 | 5199047 |
| 1718750400 | 26.68 | 0.01 | 0.04 | 26.72 | 26.99 | 26.54 | 4901724 |
| 1718664000 | 26.67 | -0.06 | -0.22 | 26.67 | 26.815 | 26.3 | 6212252 |
| 1718404800 | 26.73 | -0.41 | -1.51 | 27.18 | 27.18 | 26.6445 | 5897379 |
| 1718318400 | 27.14 | -0.71 | -2.55 | 27.82 | 27.82 | 26.98 | 4889390 |
| 1718232000 | 27.85 | -0.44 | -1.56 | 28.42 | 28.46 | 27.78 | 5115411 |
| 1718145600 | 28.29 | 0.17 | 0.60 | 27.99 | 28.375 | 27.785 | 4426332 |
| 1718059200 | 28.12 | 0.54 | 1.96 | 27.64 | 28.34 | 27.585 | 6288234 |
| 1717800000 | 27.58 | -0.08 | -0.29 | 27.46 | 27.765 | 27.4 | 4691619 |
| 1717713600 | 27.66 | 0.1 | 0.36 | 27.66 | 27.75 | 27.44 | 4487148 |
| 1717627200 | 27.56 | 0.08 | 0.29 | 27.6 | 27.665 | 27.315 | 5638956 |
| 1717540800 | 27.48 | -0.25 | -0.90 | 27.25 | 27.49 | 26.91 | 6036325 |
| 1717454400 | 27.73 | -0.79 | -2.77 | 28.69 | 28.69 | 27.55 | 5702822 |
| 1717195200 | 28.52 | 0.76 | 2.74 | 27.89 | 28.52 | 27.82 | 14170278 |
| 1717108800 | 27.76 | 0.31 | 1.13 | 27.55 | 28.02 | 27.51 | 6311964 |
| 1717022400 | 27.45 | -0.11 | -0.40 | 27.46 | 27.615 | 27.202 | 8693232 |
| 1716936000 | 27.56 | 0.43 | 1.58 | 27.27 | 27.7 | 27.22 | 4450682 |
| 1716590400 | 27.13 | 0.06 | 0.22 | 27.28 | 27.385 | 27.035 | 5008401 |
| 1716504000 | 27.07 | -0.42 | -1.53 | 27.67 | 27.73 | 27.05 | 5535339 |
| 1716417600 | 27.49 | -0.35 | -1.26 | 27.82 | 27.87 | 27.18 | 5986198 |
| 1716331200 | 27.84 | -0.59 | -2.08 | 28.33 | 28.375 | 27.82 | 4204512 |
| 1716244800 | 28.43 | 0.24 | 0.85 | 28.4 | 28.66 | 28.29 | 4360684 |
| 1715985600 | 28.19 | 0.18 | 0.64 | 28.2 | 28.43 | 28.005 | 4380982 |
| 1715899200 | 28.01 | 0.2 | 0.72 | 28.24 | 28.25 | 27.875 | 7723309 |
| 1715812800 | 27.81 | -0.35 | -1.24 | 27.945 | 27.98 | 27.52 | 4700350 |
| 1715726400 | 28.16 | 0.19 | 0.68 | 28.09 | 28.18 | 27.84 | 4314492 |
| 1715640000 | 27.97 | -0.11 | -0.39 | 28.2 | 28.24 | 27.88 | 4317940 |
| 1715380800 | 28.08 | -0.41 | -1.44 | 28.57 | 28.57 | 27.99 | 4692104 |
| 1715294400 | 28.49 | 0.42 | 1.50 | 28.21 | 28.5 | 28.12 | 5084654 |
| 1715208000 | 28.07 | -0.01 | -0.04 | 27.97 | 28.46 | 27.87 | 6098156 |
| 1715121600 | 28.08 | -0.27 | -0.95 | 28.45 | 28.6206 | 28.07 | 6287113 |
| 1715035200 | 28.35 | 0.16 | 0.57 | 28.25 | 28.86 | 28.19 | 6764191 |
| 1714776000 | 28.19 | 1.03 | 3.79 | 28.64 | 28.67 | 27.765 | 11386156 |
| 1714689600 | 27.16 | 0.25 | 0.93 | 27.05 | 27.305 | 26.87 | 6295342 |
| 1714603200 | 26.91 | -0.45 | -1.64 | 27.24 | 27.29 | 26.655 | 5868446 |
| 1714516800 | 27.36 | -1.03 | -3.63 | 28.45 | 28.45 | 27.35 | 7061353 |
| 1714430400 | 28.39 | 0.1 | 0.35 | 28.26 | 28.465 | 28.18 | 4092594 |
| 1714171200 | 28.29 | -0.14 | -0.49 | 28.38 | 28.41 | 28.11 | 4090334 |
| 1714084800 | 28.43 | -0.03 | -0.11 | 28.44 | 28.495 | 28.14 | 4310219 |
| 1713998400 | 28.46 | 0.33 | 1.17 | 28.07 | 28.52 | 27.89 | 5235394 |
| 1713912000 | 28.13 | 0.19 | 0.68 | 27.88 | 28.2 | 27.6603 | 4722318 |
| 1713825600 | 27.94 | 0.19 | 0.68 | 27.73 | 28.17 | 27.45 | 5310051 |
| 1713566400 | 27.75 | 0.53 | 1.95 | 27.22 | 27.8 | 27.21 | 7173189 |
| 1713480000 | 27.22 | 0 | 0.00 | 27.32 | 27.45 | 27.14 | 4406598 |
| 1713393600 | 27.22 | 0.03 | 0.11 | 27.33 | 27.78 | 27.16 | 5467644 |
| 1713307200 | 27.19 | 0 | 0.00 | 27.02 | 27.24 | 26.635 | 6718226 |
| 1713220800 | 27.19 | -0.45 | -1.63 | 27.83 | 27.85 | 27.095 | 4999516 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
