Coterra Energy Inc (CTRA)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.28 | 4.65454545455 | 27.5 | 29.06 | 27.18 | 4991783 | 27.99378373 | CS |
| 4 | -0.55 | -1.8752130924 | 29.33 | 29.3391 | 27.15 | 4922593 | 28.02950566 | CS |
| 12 | 1.97 | 7.34800447594 | 26.81 | 29.95 | 23.45 | 5968270 | 26.78326792 | CS |
| 26 | 4.27 | 17.4214606283 | 24.51 | 29.95 | 22.3 | 5895700 | 25.34323467 | CS |
| 52 | 4.08 | 16.5182186235 | 24.7 | 29.95 | 22.3 | 6137325 | 26.10284061 | CS |
| 156 | 5.475 | 23.4928127011 | 23.305 | 36.55 | 21.22 | 7616346 | 26.62922908 | CS |
| 260 | 22.1 | 330.838323353 | 6.68 | 36.55 | 1.9 | 5215448 | 25.79890808 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 28.69 | 0.8 | 2.87 | 28.18 | 29.06 | 28.18 | 6409248 |
| 1739922000 | 27.89 | 0.37 | 1.34 | 27.69 | 28.18 | 27.32 | 4435180 |
| 1739576400 | 27.52 | -0.07 | -0.25 | 27.73 | 28.06 | 27.51 | 4547489 |
| 1739490000 | 27.59 | 0.03 | 0.11 | 27.5 | 27.7 | 27.18 | 4575214 |
| 1739403600 | 27.56 | -0.98 | -3.43 | 28.46 | 28.6599 | 27.53 | 4772835 |
| 1739317200 | 28.54 | 0.07 | 0.25 | 28.51 | 28.86 | 28.345 | 5165969 |
| 1739230800 | 28.47 | 1.09 | 3.98 | 27.54 | 28.52 | 27.54 | 5606779 |
| 1738971600 | 27.38 | -0.01 | -0.04 | 27.5 | 27.675 | 27.3512 | 3180063 |
| 1738885200 | 27.39 | -0.73 | -2.60 | 28.25 | 28.26 | 27.15 | 5653032 |
| 1738798800 | 28.12 | 0.09 | 0.32 | 27.94 | 28.33 | 27.8835 | 3715216 |
| 1738712400 | 28.03 | -0.01 | -0.04 | 27.68 | 28.195 | 27.54 | 4472033 |
| 1738626000 | 28.04 | 0.32 | 1.15 | 28.02 | 28.295 | 27.74 | 5548919 |
| 1738366800 | 27.72 | -0.67 | -2.36 | 28.36 | 28.39 | 27.655 | 5594202 |
| 1738280400 | 28.39 | 0.15 | 0.53 | 28.37 | 28.6 | 28.01 | 3940899 |
| 1738194000 | 28.24 | 0.34 | 1.22 | 27.9 | 28.35 | 27.845 | 4497091 |
| 1738107600 | 27.9 | 0.07 | 0.25 | 27.91 | 28.0357 | 27.525 | 4140646 |
| 1738021200 | 27.83 | -1.19 | -4.10 | 28.69 | 28.7 | 27.46 | 7426520 |
| 1737762000 | 29.02 | -0.16 | -0.55 | 29.33 | 29.3391 | 28.86 | 4603338 |
| 1737675600 | 29.18 | 0 | 0.00 | 29.18 | 29.18 | 29.18 | 0 |
| 1737589200 | 29.18 | 0.03 | 0.10 | 29.25 | 29.685 | 29.11 | 6658804 |
| 1737502800 | 29.15 | -0.32 | -1.09 | 28.94 | 29.175 | 28.46 | 8444520 |
| 1737157200 | 29.47 | -0.36 | -1.21 | 29.69 | 29.95 | 29.3 | 9049099 |
| 1737070800 | 29.83 | 0.77 | 2.65 | 29.07 | 29.9 | 29.04 | 8308077 |
| 1736984400 | 29.06 | 0.2 | 0.69 | 28.97 | 29.19 | 28.74 | 5774874 |
| 1736898000 | 28.86 | 0.25 | 0.87 | 28.59 | 29.1699 | 28.556 | 7304045 |
| 1736811600 | 28.61 | 0.84 | 3.02 | 27.99 | 28.64 | 27.84 | 11765406 |
| 1736552400 | 27.77 | 0.62 | 2.28 | 28.175 | 28.385 | 27.67 | 11421130 |
| 1736379600 | 27.15 | 0.79 | 3.00 | 26.58 | 27.155 | 26.38 | 8984315 |
| 1736293200 | 26.36 | 0.12 | 0.46 | 26.324 | 26.5588 | 26.0899 | 3753953 |
| 1736206800 | 26.24 | 0 | 0.00 | 26.6793 | 26.87 | 26.15 | 3921928 |
| 1735947600 | 26.24 | 0.1 | 0.38 | 26.42 | 26.56 | 26.21 | 5955641 |
| 1735861200 | 26.14 | 0.6 | 2.35 | 25.84 | 26.21 | 25.81 | 5024339 |
| 1735688400 | 25.54 | 0.02 | 0.08 | 25.36 | 25.71 | 25.32 | 4508100 |
| 1735602000 | 25.52 | 0.88 | 3.57 | 25.035 | 25.755 | 24.82 | 6248533 |
| 1735342800 | 24.64 | 0.06 | 0.24 | 24.615 | 24.895 | 24.495 | 3419613 |
| 1735256400 | 24.58 | -0.15 | -0.61 | 24.58 | 24.62 | 24.29 | 3686226 |
| 1735077840 | 24.73 | 0.67 | 2.78 | 24.19 | 24.74 | 23.96 | 3660494 |
| 1734997200 | 24.06 | 0.38 | 1.60 | 23.61 | 24.095 | 23.46 | 5161474 |
| 1734738000 | 23.68 | 0.01 | 0.04 | 23.545 | 23.93 | 23.545 | 17418172 |
| 1734651600 | 23.67 | -0.07 | -0.29 | 24.059 | 24.15 | 23.64 | 6355901 |
| 1734565200 | 23.74 | -0.78 | -3.18 | 24.49 | 24.635 | 23.72 | 6698898 |
| 1734478800 | 24.52 | -0.21 | -0.85 | 24.27 | 24.55 | 24.04 | 6144908 |
| 1734392400 | 24.73 | -0.6 | -2.37 | 25.2 | 25.2345 | 24.67 | 7079196 |
| 1734133200 | 25.33 | -0.33 | -1.29 | 25.72 | 25.75 | 25.22 | 4548942 |
| 1734046800 | 25.66 | 0.31 | 1.22 | 25.35 | 25.755 | 25.25 | 7026569 |
| 1733960400 | 25.35 | 0.54 | 2.18 | 24.97 | 25.415 | 24.785 | 5650926 |
| 1733874000 | 24.81 | -0.05 | -0.20 | 24.93 | 25.13 | 24.73 | 4579472 |
| 1733787600 | 24.86 | -0.07 | -0.28 | 25.06 | 25.2706 | 24.85 | 4972347 |
| 1733528400 | 24.93 | -0.73 | -2.84 | 25.625 | 25.6975 | 24.82 | 5974221 |
| 1733442000 | 25.66 | 0.03 | 0.12 | 25.94 | 26.04 | 25.5801 | 5539479 |
| 1733355600 | 25.63 | -0.54 | -2.06 | 25.97 | 26.027 | 25.41 | 6109890 |
| 1733269200 | 26.17 | 0.08 | 0.31 | 26.29 | 26.31 | 25.95 | 4274107 |
| 1733182800 | 26.09 | -0.63 | -2.36 | 26.73 | 26.79 | 25.835 | 5788180 |
| 1732917840 | 26.72 | 0.04 | 0.15 | 26.835 | 26.94 | 26.56 | 3154292 |
| 1732750800 | 26.68 | -0.1 | -0.37 | 26.76 | 27.02 | 26.61 | 3257195 |
| 1732664400 | 26.78 | -0.21 | -0.78 | 27.06 | 27.08 | 26.57 | 4599420 |
| 1732578000 | 26.99 | -0.64 | -2.32 | 27.87 | 27.9 | 26.97 | 8203941 |
| 1732318800 | 27.63 | 0.19 | 0.69 | 27.38 | 27.74 | 27.365 | 5566219 |
| 1732232400 | 27.44 | 0.61 | 2.27 | 27.12 | 27.54 | 27.045 | 7432019 |
| 1732146000 | 26.83 | 0.54 | 2.05 | 26.47 | 26.84 | 26.275 | 6884001 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
