Coterra Energy

CTRA
🏛️ usa →
23.96
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 19.45 19.56 18.94 19.00 5.0M
2021-12-30 20.07 20.19 19.46 19.55 5.1M
2021-12-29 19.96 20.29 19.75 20.01 4.4M
2021-12-28 19.88 20.13 19.72 19.96 4.0M
2021-12-27 19.48 19.95 19.26 19.91 3.5M
2021-12-23 19.53 19.77 19.31 19.39 5.8M
2021-12-22 19.75 19.91 19.49 19.75 6.1M
2021-12-21 19.54 19.77 19.33 19.64 8.3M
2021-12-20 19.31 19.49 18.88 19.42 6.9M
2021-12-17 20.02 20.09 19.45 19.66 17.0M
2021-12-16 20.47 20.94 20.05 20.08 6.6M
2021-12-15 20.07 20.50 19.75 20.37 8.0M
2021-12-14 20.33 20.59 20.03 20.09 7.6M
2021-12-13 20.85 21.09 20.37 20.46 7.5M
2021-12-10 20.95 21.19 20.33 20.91 7.6M
2021-12-09 20.43 20.91 20.33 20.82 8.9M
2021-12-08 20.30 20.90 20.14 20.75 7.9M
2021-12-07 20.00 20.35 19.80 20.12 7.5M
2021-12-06 20.28 20.40 19.09 19.64 11.9M
2021-12-03 20.21 20.52 19.73 20.22 6.9M
2021-12-02 19.75 20.45 19.52 20.23 7.2M
2021-12-01 20.43 20.62 19.68 19.74 11.5M
2021-11-30 20.60 20.95 19.87 20.08 24.2M
2021-11-29 21.23 21.44 20.79 20.84 9.4M
2021-11-26 20.24 21.08 20.20 21.00 7.2M
2021-11-24 20.90 21.14 20.74 21.09 4.5M
2021-11-23 21.16 21.49 20.94 21.00 6.3M
2021-11-22 20.13 21.43 20.13 20.96 11.6M
2021-11-19 20.42 20.59 19.83 19.99 9.6M
2021-11-18 20.75 20.80 20.21 20.77 5.8M
2021-11-17 20.68 21.22 20.43 20.61 7.0M
2021-11-16 21.02 21.23 20.54 20.98 7.0M
2021-11-15 20.63 20.96 20.42 20.82 6.5M
2021-11-12 20.81 21.05 20.46 20.60 6.8M
2021-11-11 20.26 20.92 20.20 20.85 7.5M
2021-11-10 21.16 21.27 19.91 20.27 7.4M
2021-11-09 21.60 21.74 20.90 21.36 6.0M
2021-11-08 21.58 22.00 21.52 21.66 5.9M
2021-11-05 22.12 22.12 21.49 21.58 6.7M
2021-11-04 22.41 22.46 21.51 21.75 7.1M
2021-11-03 21.19 22.71 20.62 22.09 10.8M
2021-11-02 21.46 21.83 21.32 21.45 9.5M
2021-11-01 21.52 21.91 21.40 21.59 9.8M
2021-10-29 21.79 21.86 21.21 21.32 8.6M
2021-10-28 21.95 22.07 21.33 21.88 5.7M
2021-10-27 22.23 22.72 21.97 22.11 8.7M
2021-10-26 22.56 22.71 22.30 22.47 6.5M
2021-10-25 21.56 22.59 21.53 22.56 9.2M
2021-10-22 21.38 21.57 20.81 21.29 6.4M
2021-10-21 21.22 21.35 20.55 20.78 8.7M
2021-10-20 20.78 21.45 20.66 21.41 10.0M
2021-10-19 20.45 20.89 20.19 20.86 7.4M
2021-10-18 20.84 21.23 20.26 20.40 10.3M
2021-10-15 21.10 21.10 20.22 20.34 9.9M
2021-10-14 21.18 21.28 20.67 20.75 8.1M
2021-10-13 20.83 21.10 20.67 20.90 10.6M
2021-10-12 21.56 21.67 21.05 21.45 9.7M
2021-10-11 22.69 22.69 21.45 21.52 9.3M
2021-10-08 22.32 22.79 22.00 22.27 9.1M
2021-10-07 22.05 22.35 21.90 22.01 12.6M
2021-10-06 22.24 22.64 21.51 22.07 16.5M
2021-10-05 23.10 23.58 22.24 22.65 18.9M
2021-10-04 22.68 23.64 22.38 22.77 94.3M
2021-02-03 13.03 13.74 12.44 13.34 0.1M
2021-02-02 12.14 13.40 12.14 12.93 0.1M
2021-02-01 11.45 12.17 11.06 11.63 0.1M
2021-01-29 12.01 12.16 11.04 11.34 0.1M
2021-01-28 11.73 12.51 11.34 12.00 0.1M
2021-01-27 11.89 12.78 11.22 11.54 0.1M
2021-01-26 12.98 13.00 12.05 12.18 0.1M
2021-01-25 13.18 13.24 12.24 12.68 0.1M
2021-01-22 13.81 13.92 13.14 13.17 0.1M
2021-01-21 13.91 14.22 13.14 13.85 0.2M
2021-01-20 14.25 14.35 13.68 14.02 0.1M
2021-01-19 14.20 14.37 13.90 14.23 0.1M
2021-01-15 13.79 14.31 13.63 14.02 0.1M
2021-01-14 13.81 14.25 13.50 14.10 0.2M
2021-01-13 13.85 13.99 13.27 13.63 0.1M
2021-01-12 13.40 14.01 13.11 13.83 0.1M
2021-01-11 12.07 13.74 11.95 13.43 0.1M
2021-01-08 12.00 12.44 11.68 12.22 0.2M
2021-01-07 11.76 12.01 11.55 11.94 0.1M
2021-01-06 11.05 11.89 10.73 11.61 0.1M
2021-01-05 11.05 11.58 10.52 10.77 0.1M
2021-01-04 11.35 11.75 10.62 10.96 0.1M