Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	18.62	18.88		18.83	7,715,292	+0.23(+1.25%)
Jan 28, 2022	18.25	18.82	18.12	18.60	11,341,739	+0.55(+3.05%)
Jan 27, 2022	18.14	18.14	17.31	18.05	8,732,472	+0.62(+3.55%)
Jan 26, 2022	17.86	18.28	17.41	17.43	10,599,182	-0.07(-0.39%)
Jan 25, 2022	16.66	17.53	16.56	17.50	11,476,995	+0.71(+4.20%)
Jan 24, 2022	16.36	16.86	15.81	16.79	8,457,950	+0.17(+1.03%)
Jan 21, 2022	17.06	17.12	16.54	16.62	10,149,598	-0.60(-3.49%)
Jan 20, 2022	17.74	18.06	17.22	17.22	7,879,661	-0.73(-4.07%)
Jan 19, 2022	18.81	18.91	17.92	17.96	7,401,774	-0.81(-4.31%)
Jan 18, 2022	19.34	19.40	18.59	18.76	7,938,504	-0.33(-1.71%)
Jan 14, 2022				19.09	0	+0.31(+1.65%)
Jan 13, 2022	19.06	19.48	18.70	18.78	7,697,494	-0.60(-3.11%)
Jan 12, 2022	18.49	19.38	18.30	19.38	12,337,917	+1.11(+6.07%)
Jan 11, 2022	18.62	18.66	17.83	18.27	8,200,918	-0.09(-0.52%)
Jan 10, 2022	18.48	18.84	18.20	18.37	10,134,163	-0.16(-0.88%)
Jan 07, 2022	17.90	18.54	17.63	18.53	10,233,830	+0.94(+5.33%)
Jan 06, 2022	18.39	18.39	17.51	17.59	10,154,141	-0.19(-1.06%)
Jan 05, 2022	18.24	18.66	17.77	17.78	11,862,567	-0.21(-1.19%)
Jan 04, 2022	16.99	18.24	16.95	18.00	12,588,213	+1.17(+6.95%)
Jan 03, 2022	16.25	16.91	16.19	16.83	13,048,887	+0.49(+3.00%)
Dec 31, 2021	16.73	16.82	16.28	16.34	5,853,489	-0.47(-2.81%)
Dec 30, 2021	17.26	17.36	16.73	16.81	5,923,719	-0.40(-2.30%)
Dec 29, 2021	17.16	17.45	16.98	17.21	5,078,614	+0.04(+0.25%)
Dec 28, 2021	17.10	17.31	16.96	17.16	4,629,813	+0.04(+0.25%)
Dec 27, 2021	16.75	17.16	16.56	17.12	4,053,225	+0.45(+2.68%)
Dec 23, 2021	16.79	17.00	16.61	16.67	6,757,908	-0.31(-1.82%)
Dec 22, 2021	16.98	17.12	16.76	16.98	7,052,069	+0.09(+0.56%)
Dec 21, 2021	16.80	17.00	16.62	16.89	9,605,795	+0.19(+1.13%)
Dec 20, 2021	16.61	16.76	16.24	16.70	7,977,835	-0.21(-1.22%)
Dec 17, 2021	17.22	17.28	16.72	16.91	19,730,804	-0.36(-2.09%)
Dec 16, 2021	17.60	18.01	17.24	17.27	7,712,648	-0.25(-1.42%)
Dec 15, 2021	17.26	17.63	16.98	17.52	9,295,776	+0.24(+1.39%)
Dec 14, 2021	17.48	17.71	17.22	17.28	8,882,746	-0.32(-1.81%)
Dec 13, 2021	17.93	18.14	17.51	17.59	8,666,648	-0.39(-2.15%)
Dec 10, 2021	18.02	18.22	17.48	17.98	8,795,702	+0.08(+0.43%)
Dec 09, 2021	17.57	17.98	17.48	17.90	10,358,127	+0.06(+0.34%)
Dec 08, 2021	17.46	17.97	17.32	17.84	9,153,050	+0.54(+3.13%)
Dec 07, 2021	17.20	17.50	17.03	17.30	8,709,902	+0.41(+2.44%)
Dec 06, 2021	17.44	17.54	16.42	16.89	13,838,358	-0.50(-2.87%)
Dec 03, 2021	17.38	17.65	16.97	17.39	8,080,097	-0.01(-0.05%)
Dec 02, 2021	16.98	17.59	16.79	17.40	8,406,777	+0.42(+2.48%)
Dec 01, 2021	17.57	17.73	16.92	16.98	13,347,181	-0.29(-1.69%)
Nov 30, 2021	17.71	18.02	17.09	17.27	28,097,838	-0.65(-3.65%)
Nov 29, 2021	18.26	18.44	17.88	17.92	10,961,751	-0.14(-0.76%)
Nov 26, 2021	17.41	18.13	17.37	18.06	8,339,902	-0.08(-0.43%)
Nov 24, 2021	17.97	18.18	17.83	18.14	5,284,562	+0.08(+0.43%)
Nov 23, 2021	18.20	18.48	18.01	18.06	7,275,531	+0.03(+0.19%)
Nov 22, 2021	17.31	18.42	17.31	18.02	13,484,412	+0.83(+4.85%)
Nov 19, 2021	17.56	17.71	17.05	17.19	11,158,013	-0.67(-3.76%)
Nov 18, 2021	17.84	17.87	17.78	17.86	6,785,202	+0.14(+0.78%)
Nov 17, 2021	17.78	18.25	17.57	17.72	8,094,920	-0.32(-1.76%)
Nov 16, 2021	18.08	18.26	17.66	18.04	7,785,698	+0.14(+0.77%)
Nov 15, 2021	17.74	18.02	17.56	17.90	7,557,566	+0.19(+1.07%)
Nov 12, 2021	17.90	18.10	17.59	17.71	7,870,184	+0.04(+0.24%)
Nov 11, 2021	17.17	17.73	17.12	17.67	8,801,233	+0.49(+2.86%)
Nov 10, 2021	17.93			17.18	8,764,415	-0.92(-5.10%)
Nov 09, 2021	18.31	18.43	17.71	18.10	7,041,094	-0.25(-1.38%)
Nov 08, 2021	18.29	18.65	18.24	18.36	6,931,272	+0.07(+0.37%)
Nov 05, 2021	18.75	18.75	18.21	18.29	7,890,420	-0.14(-0.78%)
Nov 04, 2021	18.99	19.04	18.23	18.43	8,383,752	-0.29(-1.54%)
Nov 03, 2021	17.96	19.25	17.48	18.72	12,721,910	+0.54(+2.98%)
Nov 02, 2021	18.19	18.50	18.07	18.18	11,179,140	-0.12(-0.65%)