Coterra Energy

CTRA
🏛️ usa →
23.64
Last Update: 2025-09-30
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
2023-12-29 25.68 25.77 25.44 25.52 4.1M
2023-12-28 25.86 26.00 25.65 25.65 3.7M
2023-12-27 25.96 26.09 25.71 25.83 3.2M
2023-12-26 25.88 26.07 25.79 25.91 2.9M
2023-12-22 25.90 25.95 25.70 25.78 3.9M
2023-12-21 25.39 25.76 25.28 25.74 4.8M
2023-12-20 25.70 25.83 25.18 25.23 5.3M
2023-12-19 25.37 25.67 25.26 25.66 4.9M
2023-12-18 25.82 25.96 25.50 25.53 6.8M
2023-12-15 25.37 25.47 24.96 25.13 19.5M
2023-12-14 25.01 25.58 25.01 25.57 9.2M
2023-12-13 24.50 24.70 24.25 24.66 8.7M
2023-12-12 24.59 24.62 24.28 24.42 6.5M
2023-12-11 24.56 24.90 24.40 24.86 7.8M
2023-12-08 24.71 24.80 24.55 24.70 4.8M
2023-12-07 24.96 25.02 24.45 24.58 8.6M
2023-12-06 25.19 25.29 24.67 24.78 8.6M
2023-12-05 25.90 25.96 25.33 25.34 5.5M
2023-12-04 25.88 26.22 25.72 25.79 8.1M
2023-12-01 26.20 26.55 26.10 26.14 6.0M
2023-11-30 26.29 26.64 25.96 26.25 8.9M
2023-11-29 26.14 26.26 25.97 26.09 4.2M
2023-11-28 26.37 26.60 26.06 26.07 5.3M
2023-11-27 26.59 26.59 26.12 26.27 5.0M
2023-11-24 26.55 26.83 26.48 26.77 2.2M
2023-11-22 26.02 26.68 25.76 26.67 5.0M
2023-11-21 26.59 26.69 26.35 26.53 4.4M
2023-11-20 26.91 26.94 26.46 26.68 5.0M
2023-11-17 26.52 27.04 26.46 26.75 7.3M
2023-11-16 26.80 27.06 26.21 26.33 7.9M
2023-11-15 27.08 27.46 27.05 27.15 5.0M
2023-11-14 27.02 27.45 26.96 27.21 5.5M
2023-11-13 27.14 27.16 26.86 26.99 5.3M
2023-11-10 27.11 27.17 26.70 26.97 7.2M
2023-11-09 27.04 27.13 26.57 26.80 10.1M
2023-11-08 27.41 27.57 26.78 26.88 9.8M
2023-11-07 27.75 28.04 27.17 27.45 14.0M
2023-11-06 28.04 28.12 27.19 27.44 8.1M
2023-11-03 28.13 28.25 27.88 28.04 8.8M
2023-11-02 27.46 28.26 27.28 28.07 9.7M
2023-11-01 27.49 27.93 27.22 27.55 6.4M
2023-10-31 27.45 27.62 27.19 27.50 7.9M
2023-10-30 27.56 27.76 27.05 27.33 7.2M
2023-10-27 28.04 28.07 27.52 27.70 6.7M
2023-10-26 27.87 28.29 27.64 27.92 11.2M
2023-10-25 28.37 28.53 28.09 28.23 6.8M
2023-10-24 28.61 28.70 28.34 28.36 4.7M
2023-10-23 28.67 28.75 28.30 28.40 5.9M
2023-10-20 29.49 29.55 28.84 28.93 5.3M
2023-10-19 29.71 29.79 29.44 29.60 4.5M
2023-10-18 29.64 29.89 29.50 29.71 5.0M
2023-10-17 29.17 29.59 29.17 29.40 5.0M
2023-10-16 29.10 29.24 28.87 29.21 4.1M
2023-10-13 28.99 29.33 28.81 29.09 6.2M
2023-10-12 28.31 28.60 28.20 28.57 4.9M
2023-10-11 28.00 28.33 27.69 28.25 5.7M
2023-10-10 28.20 28.36 28.05 28.09 4.6M
2023-10-09 27.31 28.17 27.31 28.15 7.5M
2023-10-06 26.45 27.13 26.36 26.80 7.6M
2023-10-05 25.66 26.21 25.62 26.11 6.4M
2023-10-04 26.18 26.29 25.44 25.83 7.3M
2023-10-03 26.32 26.43 26.00 26.34 5.0M
2023-10-02 26.95 26.99 26.13 26.32 7.6M
2023-09-29 27.47 27.60 27.01 27.05 5.0M
2023-09-28 27.06 27.64 27.04 27.53 4.9M
2023-09-27 26.84 27.30 26.66 27.14 4.9M
2023-09-26 26.20 26.69 26.17 26.34 5.3M
2023-09-25 26.10 26.75 26.10 26.57 6.1M
2023-09-22 26.31 26.72 26.03 26.05 8.3M
2023-09-21 27.01 27.07 25.98 26.10 7.3M
2023-09-20 27.26 27.63 26.90 26.92 5.0M
2023-09-19 28.22 28.22 27.43 27.54 5.2M
2023-09-18 28.07 28.16 27.54 27.90 5.8M
2023-09-15 28.29 28.55 27.90 27.92 10.8M
2023-09-14 28.64 28.82 28.43 28.55 4.6M
2023-09-13 28.50 28.56 28.12 28.31 3.6M
2023-09-12 28.02 28.47 28.00 28.47 4.0M
2023-09-11 28.34 28.47 27.63 27.75 4.4M
2023-09-08 28.25 28.59 28.13 28.20 5.6M
2023-09-07 27.91 28.26 27.83 27.96 7.0M
2023-09-06 27.95 28.23 27.78 28.07 5.1M
2023-09-05 28.46 28.72 28.13 28.15 6.2M
2023-09-01 28.50 28.69 28.40 28.46 4.3M
2023-08-31 28.15 28.28 27.96 28.19 5.8M
2023-08-30 28.11 28.35 28.03 28.14 4.3M
2023-08-29 27.90 28.05 27.67 28.05 3.7M
2023-08-28 27.97 28.23 27.72 27.89 2.8M
2023-08-25 27.96 28.00 27.56 27.74 4.7M
2023-08-24 27.42 27.88 27.39 27.80 5.7M
2023-08-23 27.59 27.70 27.28 27.63 5.5M
2023-08-22 28.17 28.27 27.84 27.90 3.9M
2023-08-21 28.10 28.25 27.74 28.20 4.7M
2023-08-18 27.63 27.90 27.57 27.78 7.0M
2023-08-17 28.00 28.34 27.86 27.93 4.7M
2023-08-16 27.53 27.84 27.53 27.56 4.6M
2023-08-15 27.75 27.85 27.51 27.65 5.5M
2023-08-14 28.34 28.41 27.82 27.97 5.3M
2023-08-11 27.72 28.18 27.72 28.05 5.6M
2023-08-10 28.17 28.46 27.68 27.82 5.9M
2023-08-09 28.15 28.91 28.03 28.29 10.6M
2023-08-08 26.65 27.66 26.41 27.60 11.0M
2023-08-07 27.73 28.13 27.71 27.80 7.6M
2023-08-04 27.89 28.03 27.55 27.57 7.1M
2023-08-03 27.18 27.84 27.06 27.70 5.0M
2023-08-02 27.51 27.55 26.74 27.03 5.2M
2023-08-01 27.29 27.65 27.18 27.60 6.4M
2023-07-31 27.54 27.63 27.40 27.54 5.4M
2023-07-28 27.29 27.44 26.94 27.41 4.7M
2023-07-27 27.35 27.47 26.89 26.97 4.7M
2023-07-26 26.88 27.32 26.75 27.15 4.6M
2023-07-25 26.92 27.26 26.71 27.15 6.5M
2023-07-24 26.77 27.06 26.65 26.87 5.6M
2023-07-21 26.99 27.00 26.64 26.71 4.8M
2023-07-20 26.75 27.09 26.54 26.88 5.1M
2023-07-19 26.50 26.70 26.37 26.50 4.7M
2023-07-18 25.64 26.68 25.56 26.46 8.5M
2023-07-17 25.48 25.69 25.30 25.52 5.7M
2023-07-14 26.34 26.35 25.43 25.47 5.6M
2023-07-13 26.43 26.81 26.29 26.45 7.1M
2023-07-12 26.43 26.68 26.34 26.48 6.9M
2023-07-11 25.59 26.41 25.48 26.39 6.8M
2023-07-10 25.16 25.54 25.05 25.52 4.7M
2023-07-07 24.71 25.63 24.66 25.24 10.3M
2023-07-06 25.00 25.04 24.33 24.82 5.3M
2023-07-05 25.32 25.41 24.96 25.19 5.0M
2023-07-03 25.22 25.48 25.13 25.17 3.0M
2023-06-30 25.29 25.44 24.84 25.30 6.5M
2023-06-29 24.65 25.14 24.44 25.13 6.3M
2023-06-28 24.46 24.55 24.11 24.47 5.4M
2023-06-27 24.23 24.53 24.06 24.27 7.9M
2023-06-26 23.72 24.22 23.65 23.96 5.9M
2023-06-23 23.65 23.90 23.61 23.72 9.7M
2023-06-22 24.26 24.31 23.84 23.92 5.1M
2023-06-21 24.56 24.76 24.31 24.42 7.2M
2023-06-20 25.15 25.16 24.36 24.44 6.7M
2023-06-16 25.12 25.45 25.01 25.21 21.8M
2023-06-15 24.41 25.17 24.34 25.08 9.6M
2023-06-14 24.92 24.93 23.99 24.26 7.4M
2023-06-13 24.61 25.01 24.52 24.75 7.3M
2023-06-12 24.20 24.55 24.13 24.47 5.8M
2023-06-09 24.50 24.78 24.40 24.57 5.4M
2023-06-08 24.71 24.86 24.27 24.55 5.9M
2023-06-07 24.35 24.98 24.29 24.84 6.0M
2023-06-06 23.40 24.25 23.39 24.17 4.9M
2023-06-05 24.38 24.39 23.70 23.73 6.9M
2023-06-02 23.26 24.05 23.25 23.90 8.8M
2023-06-01 23.21 23.40 22.91 22.97 9.9M
2023-05-31 23.33 23.57 23.06 23.25 14.9M
2023-05-30 23.80 23.92 23.38 23.55 8.6M
2023-05-26 24.85 24.90 24.12 24.24 7.4M
2023-05-25 24.99 25.03 24.61 24.83 6.3M
2023-05-24 26.00 26.00 25.38 25.51 7.1M
2023-05-23 26.15 26.21 25.74 25.77 7.0M
2023-05-22 25.54 26.15 25.45 25.89 7.2M
2023-05-19 25.76 25.89 25.48 25.63 7.7M
2023-05-18 24.64 25.45 24.52 25.45 11.1M
2023-05-17 24.92 25.03 24.52 24.64 6.6M
2023-05-16 25.54 25.73 24.77 24.78 8.5M
2023-05-15 25.10 25.79 25.01 25.56 9.0M
2023-05-12 24.59 24.81 24.30 24.80 5.1M
2023-05-11 24.28 24.56 24.16 24.36 4.7M
2023-05-10 24.92 25.00 24.34 24.46 5.0M
2023-05-09 24.63 25.16 24.60 24.84 4.6M
2023-05-08 25.49 25.68 24.81 24.86 6.5M
2023-05-05 25.60 26.32 24.95 25.09 12.9M
2023-05-04 24.23 24.54 24.03 24.14 9.1M
2023-05-03 23.92 24.44 23.82 24.10 6.1M
2023-05-02 25.04 25.13 23.98 24.31 8.9M
2023-05-01 25.23 25.63 25.18 25.44 5.2M
2023-04-28 25.12 25.88 25.06 25.60 7.3M
2023-04-27 24.75 25.32 24.72 25.16 5.9M
2023-04-26 24.93 25.15 24.59 24.69 6.0M
2023-04-25 25.49 25.67 25.06 25.15 6.3M
2023-04-24 25.44 25.78 25.29 25.70 5.1M
2023-04-21 25.65 25.71 25.36 25.46 4.0M
2023-04-20 25.56 25.79 25.45 25.56 5.7M
2023-04-19 25.29 25.71 25.17 25.70 7.0M
2023-04-18 25.59 25.94 25.58 25.76 5.6M
2023-04-17 25.93 26.00 25.56 25.68 5.9M
2023-04-14 25.74 25.90 25.49 25.76 5.3M
2023-04-13 25.65 25.87 25.48 25.74 6.5M
2023-04-12 26.05 26.36 25.75 25.76 6.1M
2023-04-11 25.80 26.13 25.66 25.96 7.2M
2023-04-10 25.20 25.94 25.19 25.65 5.7M
2023-04-06 25.21 25.33 24.90 24.94 5.2M
2023-04-05 25.20 25.42 24.82 25.41 5.8M
2023-04-04 25.19 25.19 24.73 25.09 7.6M
2023-04-03 25.40 25.60 24.84 25.12 12.7M
2023-03-31 24.31 24.69 24.19 24.54 7.8M
2023-03-30 24.27 24.31 23.69 24.04 7.3M
2023-03-29 24.27 24.31 23.90 24.11 6.1M
2023-03-28 23.71 24.19 23.63 23.98 6.0M
2023-03-27 23.75 24.05 23.42 23.76 9.4M
2023-03-24 22.81 23.72 22.66 23.68 11.5M
2023-03-23 23.50 23.80 22.84 23.10 11.3M
2023-03-22 24.11 24.20 23.49 23.50 8.0M
2023-03-21 23.93 24.28 23.74 24.13 7.2M
2023-03-20 23.14 23.82 23.06 23.59 7.9M
2023-03-17 23.49 23.87 22.88 23.19 36.6M
2023-03-16 22.36 23.52 22.26 23.51 10.9M
2023-03-15 23.45 23.65 22.25 22.78 17.3M
2023-03-14 24.51 25.41 24.42 24.89 11.1M
2023-03-13 23.96 25.04 23.66 24.47 14.0M
2023-03-10 25.09 25.29 24.36 24.59 11.1M
2023-03-09 25.39 25.92 25.04 25.11 12.8M
2023-03-08 25.72 26.09 24.93 25.15 12.0M
2023-03-07 25.68 26.04 25.45 25.87 8.9M
2023-03-06 25.87 26.00 25.46 25.66 9.0M
2023-03-03 25.58 26.51 25.41 26.34 9.1M
2023-03-02 25.23 25.95 25.09 25.81 8.0M
2023-03-01 24.91 25.42 24.61 25.24 9.0M
2023-02-28 25.55 25.55 24.97 24.97 9.1M
2023-02-27 25.55 25.57 24.88 25.38 9.8M
2023-02-24 24.41 25.63 24.35 25.56 15.1M
2023-02-23 24.19 24.99 24.06 24.67 15.1M
2023-02-22 23.18 23.40 22.86 23.26 10.5M
2023-02-21 23.25 23.38 22.97 23.00 10.0M
2023-02-17 24.38 24.42 23.32 23.40 13.9M
2023-02-16 24.90 25.13 24.60 24.61 7.2M
2023-02-15 25.19 25.29 24.79 24.92 9.2M
2023-02-14 24.94 25.65 24.89 25.55 6.9M
2023-02-13 24.92 25.27 24.81 25.01 6.4M
2023-02-10 24.75 25.16 24.64 25.07 9.2M
2023-02-09 24.21 24.68 24.12 24.36 6.6M
2023-02-08 24.15 24.28 23.72 24.15 9.1M
2023-02-07 24.00 24.30 23.72 24.26 6.6M
2023-02-06 24.20 24.30 23.57 23.81 7.9M
2023-02-03 24.68 25.06 24.23 24.26 6.9M
2023-02-02 24.62 25.14 24.40 24.73 9.4M
2023-02-01 24.84 24.90 24.16 24.54 7.7M
2023-01-31 24.78 25.04 24.50 25.03 5.2M
2023-01-30 24.83 25.26 24.64 24.66 5.0M
2023-01-27 25.37 25.49 25.10 25.33 4.5M
2023-01-26 25.26 25.35 24.47 25.26 8.1M
2023-01-25 25.08 25.15 24.66 25.10 5.8M
2023-01-24 25.68 26.20 25.12 25.20 5.2M
2023-01-23 25.75 25.92 25.48 25.78 6.2M
2023-01-20 25.40 25.72 25.08 25.62 5.6M
2023-01-19 24.67 25.44 24.48 25.30 8.3M
2023-01-18 25.35 25.51 24.67 24.68 6.8M
2023-01-17 25.45 25.65 25.09 25.34 5.8M
2023-01-13 25.13 25.27 24.79 25.10 6.8M
2023-01-12 25.01 25.58 24.88 25.39 8.1M
2023-01-11 25.36 25.44 24.67 24.69 12.9M
2023-01-10 24.91 25.09 24.52 25.08 10.7M
2023-01-09 24.81 25.11 24.57 24.79 8.8M
2023-01-06 23.92 24.43 23.87 24.26 9.9M
2023-01-05 23.50 23.85 23.40 23.67 14.1M
2023-01-04 22.97 24.22 22.76 23.98 8.6M
2023-01-03 24.20 24.29 23.05 23.21 8.2M