NYSE:CTRA
Coterra Stock Price (Quote)
$26.91
-0.450 (-1.64%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.64 | $28.90 | Wednesday, 1st May 2024 CTRA stock ended at $26.91. This is 1.64% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.38% from a day low at $26.66 to a day high of $27.29. |
| 90 days | $23.73 | $28.90 | |
| 52 weeks | $22.91 | $29.89 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $27.24 | $27.29 | $26.66 | $26.91 | 5 645 433 |
| Apr 30, 2024 | $28.38 | $28.38 | $27.35 | $27.36 | 6 762 930 |
| Apr 29, 2024 | $28.24 | $28.47 | $28.18 | $28.39 | 3 718 997 |
| Apr 26, 2024 | $28.31 | $28.41 | $28.11 | $28.29 | 3 929 944 |
| Apr 25, 2024 | $28.45 | $28.60 | $28.14 | $28.43 | 4 295 396 |
| Apr 24, 2024 | $28.05 | $28.52 | $27.89 | $28.46 | 4 595 058 |
| Apr 23, 2024 | $27.71 | $28.20 | $27.66 | $28.13 | 4 558 684 |
| Apr 22, 2024 | $27.72 | $28.17 | $27.45 | $27.94 | 5 079 264 |
| Apr 19, 2024 | $27.24 | $27.80 | $27.24 | $27.75 | 5 342 595 |
| Apr 18, 2024 | $27.29 | $27.45 | $27.14 | $27.22 | 4 286 419 |
| Apr 17, 2024 | $27.30 | $27.78 | $27.16 | $27.22 | 5 308 551 |
| Apr 16, 2024 | $27.07 | $27.24 | $26.64 | $27.19 | 6 890 956 |
| Apr 15, 2024 | $27.79 | $27.85 | $27.10 | $27.19 | 4 211 176 |
| Apr 12, 2024 | $28.00 | $28.49 | $27.51 | $27.64 | 4 399 381 |
| Apr 11, 2024 | $28.17 | $28.29 | $27.57 | $27.84 | 6 031 727 |
| Apr 10, 2024 | $27.77 | $28.21 | $27.77 | $28.18 | 5 728 999 |
| Apr 09, 2024 | $28.19 | $28.37 | $27.69 | $27.88 | 5 890 661 |
| Apr 08, 2024 | $28.36 | $28.47 | $28.00 | $28.02 | 5 272 327 |
| Apr 05, 2024 | $28.34 | $28.40 | $27.94 | $28.32 | 7 967 207 |
| Apr 04, 2024 | $28.79 | $28.90 | $28.31 | $28.36 | 5 875 706 |
| Apr 03, 2024 | $28.41 | $28.47 | $28.23 | $28.37 | 3 880 017 |
| Apr 02, 2024 | $28.02 | $28.34 | $27.74 | $28.30 | 7 795 751 |
| Apr 01, 2024 | $28.02 | $28.14 | $27.72 | $28.01 | 4 644 410 |
| Mar 28, 2024 | $27.99 | $28.05 | $27.76 | $27.88 | 6 859 572 |
| Mar 27, 2024 | $27.40 | $27.89 | $27.32 | $27.86 | 4 937 175 |
