CTRA - Coterra Energy Inc.
30.89
-1.080 -3.496%
Share volume: 11,236,015
Last Updated: 04-17-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$31.97
-1.08
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $30.33 | $30.33 | $30.94 | $30.94 | $29.34 | $29.34 | $30.89 | $30.89 | 11,236,015 | $11,211,293.00 |
| 04-16-2026 | $31.70 | $31.70 | $32.37 | $32.37 | $31.60 | $31.60 | $31.97 | $31.97 | 5,373,156 | $5,373,156.00 |
| 04-15-2026 | $31.50 | $31.50 | $31.98 | $31.98 | $31.31 | $31.31 | $31.60 | $31.60 | 4,994,961 | $4,994,961.00 |
| 04-14-2026 | $32.61 | $32.61 | $32.67 | $32.67 | $31.42 | $31.42 | $31.67 | $31.67 | 7,492,165 | $7,492,165.00 |
| 04-13-2026 | $33.78 | $33.78 | $33.99 | $33.99 | $32.73 | $32.73 | $33.01 | $33.01 | 8,541,309 | $8,541,309.00 |
| 04-10-2026 | $33.09 | $33.09 | $33.58 | $33.58 | $32.84 | $32.84 | $33.41 | $33.41 | 5,378,642 | $5,378,642.00 |
| 04-09-2026 | $33.65 | $33.65 | $34.32 | $34.32 | $33.29 | $33.29 | $33.48 | $33.48 | 5,828,308 | $5,828,308.00 |
| 04-08-2026 | $32.41 | $32.41 | $33.60 | $33.60 | $31.50 | $31.50 | $33.46 | $33.46 | 9,120,419 | $9,120,419.00 |
| 04-07-2026 | $34.93 | $34.93 | $35.49 | $35.49 | $34.68 | $34.68 | $34.91 | $34.91 | 6,026,512 | $6,026,512.00 |
| 04-06-2026 | $34.49 | $34.49 | $34.84 | $34.84 | $34.37 | $34.37 | $34.67 | $34.67 | 5,627,894 | $5,627,894.00 |