Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	27.11	27.54	27.05	27.44	7,442,595	+0.61(+2.27%)
Nov 20, 2024	26.48	26.84	26.27	26.83	6,956,416	+0.54(+2.05%)
Nov 19, 2024	25.98	26.39	25.85	26.29	6,302,387	+0.17(+0.65%)
Nov 18, 2024	25.81	26.27	25.72	26.12	6,003,100	+0.54(+2.11%)
Nov 15, 2024	25.60	26.14	25.46	25.58	7,021,823	+0.15(+0.59%)
Nov 14, 2024	25.82	25.82	25.30	25.43	5,876,508	-0.18(-0.70%)
Nov 13, 2024	25.53	25.89	25.20	25.61	9,053,401	+0.40(+1.59%)
Nov 12, 2024	25.41	25.60	25.18	25.21	5,321,646	-0.20(-0.79%)
Nov 11, 2024	24.91	25.54	24.64	25.41	6,632,130	+0.83(+3.38%)
Nov 08, 2024	24.35	24.61	24.23	24.58	4,461,969	+0.17(+0.70%)
Nov 07, 2024	24.49	24.51	24.18	24.41	5,183,850	-0.14(-0.57%)
Nov 06, 2024	23.90	24.84	23.85	24.55	7,309,431	+1.23(+5.27%)
Nov 05, 2024	23.13	23.45	23.04	23.32	6,529,101	+0.25(+1.08%)
Nov 04, 2024	22.82	23.23	22.82	23.07	9,150,237	+0.36(+1.59%)
Nov 01, 2024	24.04	24.25	22.60	22.71	12,178,933	-1.21(-5.06%)
Oct 31, 2024	24.21	24.29	23.81	23.92	7,676,751	-0.21(-0.87%)
Oct 30, 2024	23.98	24.36	23.83	24.13	5,902,804	+0.32(+1.34%)
Oct 29, 2024	23.70	23.93	23.62	23.81	4,475,612	+0.05(+0.21%)
Oct 28, 2024	23.51	23.88	23.33	23.76	5,803,803	-0.09(-0.38%)
Oct 25, 2024	24.20	24.20	23.77	23.85	7,829,645	-0.14(-0.58%)
Oct 24, 2024	23.79	24.02	23.57	23.99	3,829,986	+0.31(+1.31%)
Oct 23, 2024	23.52	23.69	23.39	23.68	3,950,743	+0.16(+0.68%)
Oct 22, 2024	23.96	23.96	23.51	23.52	3,339,363	-0.28(-1.18%)
Oct 21, 2024	23.98	24.11	23.66	23.80	3,856,526	+0.02(+0.08%)
Oct 18, 2024	24.02	24.04	23.40	23.78	3,970,523	-0.29(-1.20%)
Oct 17, 2024	23.92	24.11	23.70	24.07	4,948,317	+0.33(+1.39%)
Oct 16, 2024	24.23	24.30	23.69	23.74	4,621,752	-0.35(-1.45%)
Oct 15, 2024	23.79	24.50	23.79	24.09	6,777,173	-0.32(-1.31%)
Oct 14, 2024	24.57	24.66	24.23	24.41	5,039,411	-0.48(-1.93%)
Oct 11, 2024	24.43	25.01	24.42	24.89	3,401,425	+0.38(+1.55%)
Oct 10, 2024	24.40	24.58	24.18	24.51	3,095,291	+0.15(+0.62%)
Oct 09, 2024	24.24	24.46	24.12	24.36	3,008,797	-0.07(-0.29%)
Oct 08, 2024	24.37	24.58	24.09	24.43	3,884,422	-0.23(-0.93%)
Oct 07, 2024	24.84	24.95	24.64	24.66	3,792,390	-0.21(-0.84%)
Oct 04, 2024	25.00	25.01	24.71	24.87	4,972,181	+0.15(+0.61%)
Oct 03, 2024	24.40	24.82	24.26	24.72	5,427,165	+0.24(+0.98%)
Oct 02, 2024	24.74	24.82	24.16	24.48	7,697,283	+0.33(+1.37%)
Oct 01, 2024	23.67	24.60	23.66	24.15	13,460,763	+0.20(+0.84%)
Sep 30, 2024	23.68	24.07	23.59	23.95	5,581,109	+0.21(+0.88%)
Sep 27, 2024	23.36	23.83	23.29	23.74	5,786,101	+0.68(+2.95%)
Sep 26, 2024	22.99	23.37	22.86	23.06	6,817,850	-0.21(-0.90%)
Sep 25, 2024	23.75	23.76	23.25	23.27	5,189,208	-0.49(-2.06%)
Sep 24, 2024	24.31	24.38	23.73	23.76	5,683,606	-0.22(-0.92%)
Sep 23, 2024	23.67	24.23	23.64	23.98	6,769,332	+0.32(+1.35%)
Sep 20, 2024	23.55	23.73	23.24	23.66	9,066,791	+0.09(+0.38%)
Sep 19, 2024	23.61	23.82	23.50	23.57	7,995,201	+0.34(+1.46%)
Sep 18, 2024	22.95	23.52	22.94	23.23	4,010,851	+0.22(+0.96%)
Sep 17, 2024	22.98	23.25	22.89	23.01	4,967,362	+0.09(+0.39%)
Sep 16, 2024	22.95	23.10	22.67	22.92	5,938,606	+0.14(+0.61%)
Sep 13, 2024	22.98	23.15	22.62	22.78	6,708,071	+0.00(+0.00%)
Sep 12, 2024	22.78	23.71	22.41	22.78	9,623,565	-0.07(-0.31%)
Sep 11, 2024	22.62	22.92	22.30	22.85	6,565,228	+0.23(+1.02%)
Sep 10, 2024	22.86	22.90	22.35	22.62	5,946,882	-0.18(-0.79%)
Sep 09, 2024	22.90	22.96	22.75	22.80	5,285,542	-0.12(-0.52%)
Sep 06, 2024	23.51	23.55	22.79	22.92	6,738,414	-0.57(-2.43%)
Sep 05, 2024	23.67	23.77	23.37	23.49	7,267,748	+0.01(+0.04%)
Sep 04, 2024	23.95	24.15	23.37	23.48	6,350,937	-0.44(-1.84%)