CTRA - Coterra Energy Inc.
Close
24.61
-0.020 -0.081%
Share volume: 82,411
Last Updated: Fri 27 Dec 2024 08:30:37 PM CET
Crude Petroleum Extraction :
1.85%
PREVIOUS CLOSE
CHG
CHG%
$24.63
-0.02
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $24.58 | $24.58 | $24.62 | $24.62 | $24.29 | $24.29 | $24.58 | $24.58 | 3,686,245 | $3,675,226.00 |
| 12/24/2024 | $24.19 | $24.19 | $24.74 | $24.74 | $23.96 | $23.96 | $24.73 | $24.73 | 3,660,492 | $3,657,987.00 |
| 12/23/2024 | $23.61 | $23.61 | $24.10 | $24.10 | $23.46 | $23.46 | $24.06 | $24.06 | 5,240,337 | $5,240,337.00 |
| 12/20/2024 | $23.52 | $23.52 | $23.93 | $23.93 | $23.45 | $23.45 | $23.68 | $23.68 | 18,271,255 | $16,023,868.00 |
| 12/19/2024 | $24.05 | $24.05 | $24.15 | $24.15 | $23.64 | $23.64 | $23.67 | $23.67 | 6,998,834 | $6,998,834.00 |
| 12/18/2024 | $24.50 | $24.50 | $24.64 | $24.64 | $23.72 | $23.72 | $23.74 | $23.74 | 6,765,606 | $6,765,606.00 |
| 12/17/2024 | $24.43 | $24.43 | $24.55 | $24.55 | $24.04 | $24.04 | $24.52 | $24.52 | 6,351,214 | $6,351,214.00 |
| 12/16/2024 | $25.37 | $25.37 | $25.40 | $25.40 | $24.67 | $24.67 | $24.73 | $24.73 | 7,202,149 | $7,202,149.00 |