CTRA - Coterra Energy Inc.
31.15
0.600 1.926%
Share volume: 7,324,137
Last Updated: 03-05-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.43%
PREVIOUS CLOSE
CHG
CHG%
$30.55
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $30.94 | $30.94 | $31.47 | $31.47 | $30.81 | $30.81 | $31.15 | $31.15 | 7,324,137 | $7,324,137.00 |
| 03-04-2026 | $30.41 | $30.41 | $30.80 | $30.80 | $29.93 | $29.93 | $30.55 | $30.55 | 6,194,909 | $6,177,517.00 |
| 03-03-2026 | $31.88 | $31.88 | $32.00 | $32.00 | $30.73 | $30.73 | $30.90 | $30.90 | 8,014,795 | $8,014,795.00 |
| 03-02-2026 | $31.96 | $31.96 | $31.96 | $31.96 | $30.85 | $30.85 | $31.51 | $31.51 | 9,972,490 | $9,972,490.00 |
| 02-27-2026 | $30.70 | $30.70 | $30.78 | $30.78 | $30.02 | $30.02 | $30.59 | $30.59 | 8,347,366 | $8,347,366.00 |
| 02-26-2026 | $29.55 | $29.55 | $30.48 | $30.48 | $29.32 | $29.32 | $30.01 | $30.01 | 7,098,264 | $7,098,264.00 |
| 02-25-2026 | $30.79 | $30.79 | $30.79 | $30.79 | $29.85 | $29.85 | $29.90 | $29.90 | 5,234,534 | $5,234,534.00 |
| 02-24-2026 | $30.87 | $30.87 | $30.87 | $30.87 | $30.21 | $30.21 | $30.50 | $30.50 | 6,234,903 | $6,234,903.00 |
| 02-23-2026 | $31.51 | $31.51 | $31.70 | $31.70 | $30.62 | $30.62 | $30.75 | $30.75 | 4,691,289 | $4,691,289.00 |
| 02-20-2026 | $31.75 | $31.75 | $31.80 | $31.80 | $30.93 | $30.93 | $31.28 | $31.28 | 7,971,400 | $7,971,400.00 |