Coterra Energy

CTRA
🏛️ usa →
23.15
Last Update: 2025-10-02
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
2022-12-30 24.40 24.63 24.28 24.57 5.5M
2022-12-29 24.10 24.59 24.05 24.52 5.6M
2022-12-28 25.26 25.38 24.32 24.37 7.0M
2022-12-27 25.36 25.66 25.13 25.58 6.2M
2022-12-23 24.71 25.22 24.53 25.20 6.8M
2022-12-22 25.07 25.15 24.13 24.51 8.8M
2022-12-21 25.00 25.09 24.62 25.07 9.3M
2022-12-20 24.03 24.73 23.86 24.48 8.2M
2022-12-19 24.45 24.80 24.17 24.31 9.2M
2022-12-16 24.82 25.01 24.19 24.74 33.2M
2022-12-15 24.56 25.49 24.52 25.33 14.2M
2022-12-14 24.98 25.14 24.62 24.70 11.5M
2022-12-13 25.48 25.55 24.79 24.90 16.6M
2022-12-12 24.67 25.15 24.33 24.85 13.5M
2022-12-09 24.96 25.20 24.43 24.48 13.4M
2022-12-08 25.85 25.90 24.83 24.95 12.3M
2022-12-07 25.75 25.91 25.33 25.48 12.8M
2022-12-06 26.06 26.37 25.59 25.80 8.0M
2022-12-05 27.51 27.73 26.17 26.20 9.3M
2022-12-02 27.09 27.49 26.85 27.26 8.6M
2022-12-01 28.19 28.34 27.40 27.43 8.2M
2022-11-30 28.28 28.40 27.42 27.91 10.7M
2022-11-29 27.61 28.16 27.49 28.07 6.7M
2022-11-28 26.90 27.45 26.70 27.15 6.5M
2022-11-25 27.68 27.94 27.55 27.61 3.1M
2022-11-23 27.30 27.90 27.26 27.54 6.5M
2022-11-22 26.79 27.52 26.62 27.50 9.4M
2022-11-21 26.30 26.51 25.84 26.38 10.7M
2022-11-18 26.20 26.78 26.11 26.60 13.2M
2022-11-17 26.18 26.82 25.95 26.80 8.4M
2022-11-16 27.31 27.50 26.40 26.42 12.2M
2022-11-15 27.64 27.81 27.40 27.81 12.3M
2022-11-14 28.77 29.04 28.05 28.13 13.1M
2022-11-11 28.08 28.59 27.73 28.45 14.0M
2022-11-10 27.50 27.69 26.91 27.53 16.7M
2022-11-09 28.66 28.77 26.72 26.74 16.9M
2022-11-08 29.26 29.40 28.29 29.13 12.9M
2022-11-07 29.55 30.14 29.33 29.51 13.7M
2022-11-04 28.75 29.53 27.80 28.93 22.5M
2022-11-03 30.37 30.93 30.06 30.61 7.1M
2022-11-02 30.87 31.76 30.50 30.68 7.7M
2022-11-01 31.46 31.49 30.74 30.75 6.6M
2022-10-31 30.22 31.31 30.22 31.13 7.0M
2022-10-28 30.41 30.80 29.30 30.10 5.8M
2022-10-27 30.64 31.09 30.10 30.14 6.4M
2022-10-26 30.25 30.56 29.93 30.27 5.2M
2022-10-25 30.31 30.32 29.72 30.15 5.9M
2022-10-24 29.79 30.47 29.48 30.28 5.6M
2022-10-21 29.97 30.24 29.05 29.67 7.5M
2022-10-20 30.30 30.55 29.49 29.69 5.7M
2022-10-19 29.53 30.16 29.30 30.12 6.1M
2022-10-18 29.24 29.90 29.05 29.44 5.9M
2022-10-17 28.62 29.34 28.32 28.92 5.8M
2022-10-14 30.09 30.49 28.38 28.42 6.4M
2022-10-13 29.40 30.71 29.35 30.46 6.9M
2022-10-12 28.90 29.98 28.55 29.80 6.9M
2022-10-11 28.03 28.92 27.82 28.80 6.9M
2022-10-10 29.38 29.81 28.30 28.47 4.2M
2022-10-07 28.75 29.71 28.60 29.20 8.5M
2022-10-06 28.61 29.35 28.60 28.86 7.1M
2022-10-05 28.58 29.11 27.79 28.79 8.0M
2022-10-04 28.05 28.65 27.74 28.58 5.9M
2022-10-03 27.02 27.48 26.78 27.36 7.8M
2022-09-30 25.63 26.62 25.52 26.12 7.8M
2022-09-29 26.31 26.47 25.20 25.97 6.2M
2022-09-28 25.62 26.77 25.62 26.66 7.3M
2022-09-27 25.81 26.24 25.36 25.51 11.0M
2022-09-26 25.98 26.39 25.31 25.32 9.0M
2022-09-23 26.92 27.47 25.92 26.36 10.2M
2022-09-22 29.19 29.27 28.02 28.04 7.8M
2022-09-21 29.62 29.66 28.55 28.68 6.6M
2022-09-20 28.70 28.96 28.36 28.92 6.3M
2022-09-19 27.91 29.05 27.86 28.94 6.8M
2022-09-16 30.10 30.25 28.49 28.74 21.4M
2022-09-15 31.05 31.77 30.70 30.77 7.5M
2022-09-14 30.68 32.47 30.55 32.23 10.4M
2022-09-13 30.26 30.89 29.96 30.06 4.9M
2022-09-12 30.09 30.78 30.01 30.69 6.6M
2022-09-09 29.70 29.98 29.43 29.77 5.0M
2022-09-08 29.26 29.39 28.88 29.12 6.2M
2022-09-07 28.65 29.30 28.19 29.10 8.5M
2022-09-06 30.18 30.26 29.08 29.16 7.3M
2022-09-02 30.69 30.96 29.86 30.11 5.7M
2022-09-01 30.51 30.68 29.89 30.23 5.6M
2022-08-31 29.94 31.06 29.58 30.91 7.4M
2022-08-30 31.00 31.04 30.10 30.40 6.7M
2022-08-29 30.71 31.99 30.60 31.51 6.1M
2022-08-26 31.39 31.72 30.86 30.87 4.9M
2022-08-25 31.59 31.72 30.90 31.26 4.9M
2022-08-24 30.44 31.34 30.08 31.27 6.4M
2022-08-23 31.25 31.90 29.36 30.31 10.8M
2022-08-22 30.21 30.91 29.81 30.58 7.4M
2022-08-19 30.34 30.82 30.16 30.30 5.7M
2022-08-18 29.77 30.67 29.77 30.58 6.2M
2022-08-17 29.38 29.75 28.86 29.35 6.2M
2022-08-16 29.10 29.48 28.65 29.18 8.6M
2022-08-15 27.72 28.57 27.24 28.35 4.5M
2022-08-12 28.58 28.80 28.16 28.66 6.3M
2022-08-11 28.87 29.46 28.80 29.33 6.8M
2022-08-10 28.11 28.36 27.49 28.33 5.7M
2022-08-09 28.32 28.83 28.04 28.13 6.8M
2022-08-08 27.89 28.17 27.76 27.82 5.8M
2022-08-05 27.03 28.32 26.96 27.93 6.8M
2022-08-04 28.42 28.64 27.32 27.39 9.8M
2022-08-03 29.00 29.20 27.72 28.68 12.7M
2022-08-02 29.42 29.77 28.89 29.38 6.8M
2022-08-01 30.04 30.06 28.92 29.57 7.9M
2022-07-29 29.86 30.76 29.86 30.59 7.0M
2022-07-28 30.20 30.40 29.38 29.82 4.7M
2022-07-27 29.60 30.16 29.25 30.06 5.7M
2022-07-26 29.52 30.03 29.14 29.45 9.3M
2022-07-25 28.15 28.91 27.64 28.89 5.3M
2022-07-22 28.16 28.42 27.65 27.71 7.1M
2022-07-21 28.32 28.35 27.24 28.06 6.5M
2022-07-20 27.86 29.05 27.64 28.91 7.6M
2022-07-19 27.24 28.25 27.16 28.14 5.8M
2022-07-18 27.26 28.03 27.25 27.42 8.4M
2022-07-15 26.78 26.95 26.05 26.92 6.2M
2022-07-14 26.23 26.70 25.50 26.31 9.0M
2022-07-13 26.24 27.54 26.15 27.14 9.1M
2022-07-12 25.80 26.45 25.65 26.34 9.0M
2022-07-11 26.53 27.27 26.09 26.39 8.5M
2022-07-08 26.64 26.83 26.00 26.31 8.4M
2022-07-07 26.00 26.61 25.94 26.38 9.5M
2022-07-06 25.20 26.12 24.44 25.32 13.6M
2022-07-05 25.70 26.07 24.82 25.60 14.6M
2022-07-01 26.07 26.37 25.41 26.33 9.5M
2022-06-30 26.08 26.93 25.50 25.79 12.0M
2022-06-29 28.19 28.37 26.46 26.71 7.9M
2022-06-28 27.43 27.83 27.02 27.69 10.3M
2022-06-27 26.59 27.31 26.17 27.03 12.2M
2022-06-24 25.99 27.08 25.90 26.35 23.9M
2022-06-23 27.05 27.25 25.37 25.90 14.9M
2022-06-22 26.15 27.60 26.11 27.03 18.1M
2022-06-21 27.12 27.80 26.71 27.57 17.7M
2022-06-17 28.47 28.55 26.42 26.54 44.0M
2022-06-16 30.03 30.16 28.44 28.63 18.7M
2022-06-15 31.26 31.73 30.08 30.67 14.7M
2022-06-14 33.21 33.28 30.75 31.11 15.8M
2022-06-13 33.46 33.55 31.86 32.56 10.8M
2022-06-10 34.45 35.13 33.88 34.31 7.6M
2022-06-09 35.48 35.60 34.67 34.96 11.2M
2022-06-08 36.25 36.55 35.38 35.78 7.8M
2022-06-07 35.68 36.14 35.17 36.11 10.1M
2022-06-06 35.75 36.06 35.40 35.95 8.0M
2022-06-03 34.96 35.25 34.59 35.18 5.8M
2022-06-02 35.06 35.53 34.60 34.98 7.6M
2022-06-01 34.87 36.07 34.17 35.19 11.2M
2022-05-31 36.06 36.45 34.13 34.33 22.1M
2022-05-27 34.25 35.53 34.20 35.52 8.4M
2022-05-26 34.34 35.78 34.22 34.65 11.2M
2022-05-25 32.94 34.11 32.94 33.94 12.6M
2022-05-24 31.95 32.90 31.75 32.60 9.2M
2022-05-23 31.08 32.40 31.02 32.37 9.3M
2022-05-20 30.78 31.29 30.23 30.69 9.1M
2022-05-19 30.14 31.00 30.09 30.42 7.9M
2022-05-18 31.33 31.37 30.18 30.69 8.6M
2022-05-17 31.25 32.03 30.73 31.05 9.5M
2022-05-16 29.90 30.93 29.87 30.56 7.9M
2022-05-13 29.67 30.35 29.49 29.78 7.6M
2022-05-12 28.81 29.26 28.18 29.07 8.7M
2022-05-11 30.15 31.05 29.54 29.58 11.1M
2022-05-10 30.28 30.48 28.90 29.62 10.2M
2022-05-09 31.63 31.78 29.00 29.32 10.7M
2022-05-06 32.85 32.90 31.63 32.55 10.6M
2022-05-05 32.98 33.00 30.93 31.87 8.6M
2022-05-04 32.38 32.80 30.94 32.77 11.9M
2022-05-03 30.49 31.76 29.75 31.66 14.7M
2022-05-02 28.44 29.03 28.16 28.92 9.9M
2022-04-29 29.34 29.69 28.67 28.79 7.2M
2022-04-28 28.95 29.39 28.06 29.15 7.2M
2022-04-27 28.67 29.28 27.93 28.85 6.9M
2022-04-26 29.09 29.95 28.53 28.55 8.6M
2022-04-25 28.08 28.83 26.91 28.66 13.6M
2022-04-22 29.58 29.97 28.59 28.96 10.1M
2022-04-21 31.23 31.38 29.80 29.97 7.6M
2022-04-20 30.64 31.02 30.20 30.93 5.7M
2022-04-19 30.59 30.83 29.81 30.47 10.1M
2022-04-18 30.00 31.42 29.74 30.77 9.8M
2022-04-14 29.20 29.63 28.74 29.42 11.1M
2022-04-13 29.00 29.25 28.37 29.13 6.3M
2022-04-12 28.85 29.27 28.33 28.37 7.1M
2022-04-11 28.62 28.91 28.22 28.48 8.0M
2022-04-08 27.18 28.84 27.12 28.75 10.2M
2022-04-07 26.95 27.08 26.23 26.79 9.5M
2022-04-06 26.87 27.21 26.18 26.49 9.8M
2022-04-05 26.70 27.22 26.36 26.38 8.3M
2022-04-04 27.39 27.50 26.22 26.58 10.4M
2022-04-01 27.03 27.49 26.79 27.10 8.1M
2022-03-31 27.17 27.82 26.97 26.97 9.1M
2022-03-30 27.91 28.15 27.00 27.10 9.5M
2022-03-29 27.60 27.74 26.95 27.40 11.5M
2022-03-28 28.51 28.60 27.93 28.09 15.3M
2022-03-25 27.11 29.49 26.83 28.91 15.2M
2022-03-24 26.15 27.16 25.96 27.03 10.3M
2022-03-23 25.87 26.54 25.87 26.19 7.6M
2022-03-22 25.26 25.64 25.12 25.58 11.9M
2022-03-21 25.57 25.80 25.02 25.28 13.5M
2022-03-18 24.84 25.19 24.72 24.85 19.8M
2022-03-17 24.06 24.92 23.74 24.74 15.4M
2022-03-16 23.02 23.72 22.88 23.47 17.5M
2022-03-15 22.20 23.66 21.98 23.43 13.0M
2022-03-14 24.89 25.04 22.71 23.13 22.9M
2022-03-11 26.31 26.31 25.35 25.63 10.7M
2022-03-10 25.41 26.53 25.01 26.33 12.5M
2022-03-09 25.65 25.73 24.68 25.46 14.1M
2022-03-08 27.81 27.88 25.65 26.01 17.2M
2022-03-07 27.29 27.93 26.21 27.00 17.1M
2022-03-04 25.06 26.32 25.03 26.11 11.7M
2022-03-03 25.58 25.84 24.84 25.51 11.6M
2022-03-02 25.56 25.94 25.08 25.67 15.2M
2022-03-01 23.68 24.58 23.40 24.36 14.8M
2022-02-28 22.70 23.77 22.58 23.33 14.8M
2022-02-25 22.25 22.94 22.01 22.71 9.2M
2022-02-24 23.66 23.66 21.22 22.24 15.1M
2022-02-23 22.76 23.54 22.61 23.21 9.4M
2022-02-22 23.31 23.43 22.24 22.56 11.3M
2022-02-18 22.51 22.69 22.20 22.59 6.8M
2022-02-17 22.84 23.19 22.57 22.79 5.4M
2022-02-16 23.21 23.60 22.75 22.87 5.5M
2022-02-15 22.75 23.00 22.52 22.92 6.4M
2022-02-14 24.17 24.39 22.99 23.23 8.3M
2022-02-11 23.38 24.16 23.18 24.11 7.7M
2022-02-10 22.53 23.41 22.53 22.99 7.1M
2022-02-09 22.29 22.74 22.28 22.73 8.1M
2022-02-08 23.08 23.09 22.09 22.39 8.0M
2022-02-07 23.26 23.53 22.81 23.20 8.3M
2022-02-04 23.19 24.26 23.15 23.42 10.4M
2022-02-03 23.00 23.11 22.64 22.95 10.5M
2022-02-02 22.60 23.00 22.23 22.92 8.4M
2022-02-01 21.63 22.30 21.36 22.19 7.0M
2022-01-31 21.65 21.95 21.06 21.90 6.6M
2022-01-28 21.22 21.89 21.07 21.63 9.8M
2022-01-27 21.09 21.09 20.13 20.99 7.5M
2022-01-26 20.77 21.26 20.21 20.27 9.1M
2022-01-25 19.37 20.39 19.26 20.35 9.9M
2022-01-24 19.03 19.61 18.39 19.53 7.3M
2022-01-21 19.84 19.91 19.23 19.33 8.7M
2022-01-20 20.63 21.00 20.02 20.03 6.8M
2022-01-19 21.87 21.99 20.84 20.88 6.4M
2022-01-18 22.49 22.56 21.62 21.82 6.8M
2022-01-14 21.82 22.24 21.69 22.20 7.4M
2022-01-13 22.17 22.65 21.75 21.84 6.6M
2022-01-12 21.50 22.54 21.28 22.54 10.6M
2022-01-11 21.65 21.70 20.74 21.25 7.1M
2022-01-10 21.49 21.91 21.16 21.36 8.7M
2022-01-07 20.81 21.56 20.50 21.55 8.8M
2022-01-06 21.39 21.39 20.36 20.46 8.7M
2022-01-05 21.21 21.70 20.67 20.68 10.2M
2022-01-04 19.76 21.22 19.71 20.93 10.8M
2022-01-03 18.90 19.67 18.83 19.57 11.2M