Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	23.31	23.55	23.04	23.54	5,576,581	+0.35(+1.50%)
Jan 30, 2023	23.35	23.75	23.17	23.19	5,343,105	-0.63(-2.64%)
Jan 27, 2023	23.86	23.97	23.61	23.82	4,812,680	+0.07(+0.28%)
Jan 26, 2023	23.76	23.84	23.01	23.76	8,635,494	+0.15(+0.64%)
Jan 25, 2023	23.59	23.65	23.19	23.61	6,127,334	-0.09(-0.40%)
Jan 24, 2023	24.15	24.64	23.63	23.70	5,549,284	-0.55(-2.25%)
Jan 23, 2023	24.22	24.38	23.97	24.25	6,584,822	+0.15(+0.62%)
Jan 20, 2023	23.89	24.19	23.59	24.10	5,905,307	+0.30(+1.26%)
Jan 19, 2023	23.20	23.93	23.02	23.80	8,866,987	+0.58(+2.51%)
Jan 18, 2023	23.84	23.99	23.20	23.21	7,191,440	-0.62(-2.60%)
Jan 17, 2023	23.94	24.12	23.60	23.83	6,211,475	+0.23(+0.96%)
Jan 13, 2023	23.64	23.77	23.32	23.61	7,202,024	-0.27(-1.14%)
Jan 12, 2023	23.52	24.06	23.40	23.88	8,602,934	+0.66(+2.84%)
Jan 11, 2023	23.85	23.92	23.20	23.22	13,705,292	-0.37(-1.56%)
Jan 10, 2023	23.43	23.60	23.06	23.59	11,270,555	+0.27(+1.17%)
Jan 09, 2023	23.33	23.62	23.11	23.32	9,388,664	+0.50(+2.18%)
Jan 06, 2023	22.50	22.98	22.45	22.82	10,513,950	+0.55(+2.49%)
Jan 05, 2023	22.10	22.43	22.01	22.26	14,973,431	-0.29(-1.29%)
Jan 04, 2023	21.60	22.78	21.41	22.55	9,252,281	+0.72(+3.32%)
Jan 03, 2023	22.76	22.85	21.68	21.83	8,752,288	-1.28(-5.54%)
Dec 30, 2022	22.95	23.17	22.84	23.11	5,838,216	+0.05(+0.20%)
Dec 29, 2022	22.67	23.13	22.62	23.06	5,995,159	+0.14(+0.62%)
Dec 28, 2022	23.76	23.87	22.87	22.92	7,387,994	-1.14(-4.73%)
Dec 27, 2022	23.85	24.13	23.64	24.06	6,594,735	+0.36(+1.51%)
Dec 23, 2022	23.24	23.72	23.07	23.70	7,227,121	+0.65(+2.82%)
Dec 22, 2022	23.58	23.65	22.69	23.05	9,334,987	-0.53(-2.23%)
Dec 21, 2022	23.51	23.60	23.16	23.58	9,936,293	+0.55(+2.41%)
Dec 20, 2022	22.60	23.26	22.44	23.02	8,676,510	+0.16(+0.70%)
Dec 19, 2022	23.00	23.32	22.73	22.86	9,819,018	-0.40(-1.74%)
Dec 16, 2022	23.34	23.52	22.75	23.27	35,335,616	-0.55(-2.33%)
Dec 15, 2022	23.10	23.97	23.06	23.82	15,144,446	+0.59(+2.55%)
Dec 14, 2022	23.49	23.64	23.15	23.23	12,217,705	-0.19(-0.80%)
Dec 13, 2022	23.96	24.03	23.31	23.42	17,595,164	+0.05(+0.20%)
Dec 12, 2022	23.20	23.65	22.88	23.37	14,358,150	+0.35(+1.51%)
Dec 09, 2022	23.48	23.70	22.98	23.02	14,219,448	-0.44(-1.88%)
Dec 08, 2022	24.31	24.36	23.35	23.47	13,110,050	-0.50(-2.08%)
Dec 07, 2022	24.22	24.37	23.83	23.96	13,580,782	-0.30(-1.24%)
Dec 06, 2022	24.51	24.80	24.07	24.27	8,529,540	-0.38(-1.53%)
Dec 05, 2022	25.87	26.08	24.61	24.64	9,856,536	-1.00(-3.89%)
Dec 02, 2022	25.48	25.86	25.25	25.64	9,180,933	-0.16(-0.62%)
Dec 01, 2022	26.51	26.65	25.77	25.80	8,731,429	-0.45(-1.72%)
Nov 30, 2022	26.60	26.71	25.79	26.25	11,369,840	-0.15(-0.57%)
Nov 29, 2022	25.97	26.48	25.85	26.40	7,121,109	+0.87(+3.39%)
Nov 28, 2022	25.30	25.82	25.11	25.54	6,900,625	-0.43(-1.67%)
Nov 25, 2022	26.03	26.28	25.91	25.97	3,243,825	+0.07(+0.25%)
Nov 23, 2022	25.68	26.24	25.64	25.90	6,952,013	+0.04(+0.15%)
Nov 22, 2022	25.20	25.88	25.04	25.86	9,964,387	+1.05(+4.25%)
Nov 21, 2022	24.74	24.93	24.30	24.81	11,414,781	-0.21(-0.83%)
Nov 18, 2022	24.64	25.19	24.56	25.02	14,414,077	-0.19(-0.75%)
Nov 17, 2022	24.62	25.22	24.41	25.21	8,912,987	+0.36(+1.44%)
Nov 16, 2022	25.69	25.86	24.83	24.85	12,995,196	-1.31(-5.00%)
Nov 15, 2022	26.00	26.16	25.77	26.16	13,020,996	+0.34(+1.31%)
Nov 14, 2022	26.40	26.65	25.74	25.82	14,243,435	-0.29(-1.12%)
Nov 11, 2022	25.77	26.23	25.45	26.11	15,256,929	+0.84(+3.34%)
Nov 10, 2022	25.24	25.41	24.70	25.27	18,145,078	+0.73(+2.95%)
Nov 09, 2022	26.30	26.40	24.52	24.54	18,386,288	-2.19(-8.20%)
Nov 08, 2022	26.85	26.98	25.96	26.74	14,043,047	-0.35(-1.29%)
Nov 07, 2022	27.12	27.66	26.92	27.08	14,919,017	+0.53(+2.00%)
Nov 04, 2022	26.39	27.10	25.51	26.55	24,531,100	-1.54(-5.49%)
Nov 03, 2022	27.87	28.39	27.59	28.09	7,725,447	-0.06(-0.23%)
Nov 02, 2022	28.33			28.16	8,405,300	-0.06(-0.23%)