CTRA - Coterra Energy Inc.
28.03
-0.035 -0.125%
Share volume: 4,460,225
Last Updated: Tue 04 Feb 2025 10:00:00 PM CET
Crude Petroleum Extraction :
2.01%
PREVIOUS CLOSE
CHG
CHG%
$28.06
-0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $27.68 | $27.68 | $28.20 | $28.20 | $27.54 | $27.54 | $28.03 | $28.03 | 4,460,225 | $4,460,225.00 |
| 02/03/2025 | $28.02 | $28.02 | $28.30 | $28.30 | $27.74 | $27.74 | $28.04 | $28.04 | 5,836,268 | $5,836,268.00 |
| 01/31/2025 | $28.36 | $28.36 | $28.39 | $28.39 | $27.66 | $27.66 | $27.72 | $27.72 | 5,594,842 | $5,594,842.00 |
| 01/30/2025 | $28.37 | $28.37 | $28.60 | $28.60 | $28.01 | $28.01 | $28.39 | $28.39 | 3,941,679 | $3,941,679.00 |
| 01/29/2025 | $27.90 | $27.90 | $28.35 | $28.35 | $27.85 | $27.85 | $28.24 | $28.24 | 4,498,362 | $4,498,362.00 |
| 01/28/2025 | $27.91 | $27.91 | $28.04 | $28.04 | $27.53 | $27.53 | $27.90 | $27.90 | 4,158,139 | $4,158,139.00 |
| 01/27/2025 | $28.69 | $28.69 | $28.74 | $28.74 | $27.46 | $27.46 | $27.83 | $27.83 | 7,475,092 | $7,475,092.00 |
| 01/24/2025 | $29.33 | $29.33 | $29.34 | $29.34 | $28.86 | $28.86 | $29.02 | $29.02 | 4,629,468 | $4,629,468.00 |
| 01/23/2025 | $29.42 | $29.42 | $29.59 | $29.59 | $29.15 | $29.15 | $29.23 | $29.23 | 7,199,618 | $7,199,618.00 |
| 01/22/2025 | $29.25 | $29.25 | $29.69 | $29.69 | $28.96 | $28.96 | $29.18 | $29.18 | 6,837,662 | $6,837,662.00 |