Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	23.11	23.35	22.85	23.34	5,624,768	+0.35(+1.50%)
Jan 30, 2023	23.15	23.55	22.97	22.99	5,389,275	-0.62(-2.64%)
Jan 27, 2023	23.66	23.77	23.40	23.62	4,854,267	+0.07(+0.28%)
Jan 26, 2023	23.55	23.64	22.82	23.55	8,710,114	+0.15(+0.64%)
Jan 25, 2023	23.39	23.45	22.99	23.40	6,180,281	-0.09(-0.40%)
Jan 24, 2023	23.95	24.43	23.42	23.50	5,597,236	-0.54(-2.25%)
Jan 23, 2023	24.01	24.17	23.76	24.04	6,641,721	+0.15(+0.62%)
Jan 20, 2023	23.68	23.98	23.39	23.89	5,956,336	+0.30(+1.26%)
Jan 19, 2023	23.00	23.72	22.83	23.59	8,943,607	+0.58(+2.51%)
Jan 18, 2023	23.64	23.79	23.00	23.01	7,253,581	-0.62(-2.60%)
Jan 17, 2023	23.73	23.91	23.40	23.63	6,265,148	+0.22(+0.96%)
Jan 13, 2023	23.43	23.56	23.12	23.40	7,264,257	-0.27(-1.14%)
Jan 12, 2023	23.32	23.85	23.20	23.68	8,677,272	+0.65(+2.84%)
Jan 11, 2023	23.65	23.72	23.00	23.02	13,823,720	-0.36(-1.55%)
Jan 10, 2023	23.23	23.40	22.86	23.39	11,362,591	+0.27(+1.17%)
Jan 09, 2023	23.13	23.41	22.91	23.12	9,469,792	+0.49(+2.18%)
Jan 06, 2023	22.30	22.78	22.26	22.62	10,604,801	+0.55(+2.49%)
Jan 05, 2023	21.91	22.24	21.82	22.07	15,102,817	-0.29(-1.29%)
Jan 04, 2023	21.42	22.58	21.22	22.36	9,332,231	+0.72(+3.32%)
Jan 03, 2023	22.57	22.65	21.49	21.64	8,827,917	-1.27(-5.54%)
Dec 30, 2022	22.75	22.97	22.64	22.91	5,888,664	+0.05(+0.20%)
Dec 29, 2022	22.47	22.93	22.43	22.86	6,046,963	+0.14(+0.62%)
Dec 28, 2022	23.55	23.67	22.68	22.72	7,451,835	-1.13(-4.73%)
Dec 27, 2022	23.65	23.93	23.43	23.85	6,651,721	+0.35(+1.51%)
Dec 23, 2022	23.04	23.51	22.87	23.50	7,289,571	+0.64(+2.82%)
Dec 22, 2022	23.38	23.45	22.50	22.85	9,415,651	-0.52(-2.23%)
Dec 21, 2022	23.31	23.40	22.96	23.38	10,022,153	+0.55(+2.41%)
Dec 20, 2022	22.41	23.06	22.25	22.83	8,751,484	+0.16(+0.70%)
Dec 19, 2022	22.80	23.12	22.54	22.67	9,903,864	-0.40(-1.74%)
Dec 16, 2022	23.14	23.32	22.56	23.07	35,640,952	-0.55(-2.33%)
Dec 15, 2022	22.90	23.77	22.86	23.62	15,275,310	+0.59(+2.55%)
Dec 14, 2022	23.29	23.44	22.95	23.03	12,323,279	-0.19(-0.80%)
Dec 13, 2022	23.76	23.82	23.11	23.22	17,747,206	+0.05(+0.20%)
Dec 12, 2022	23.00	23.45	22.68	23.17	14,482,220	+0.35(+1.51%)
Dec 09, 2022	23.27	23.50	22.78	22.83	14,342,319	-0.44(-1.88%)
Dec 08, 2022	24.10	24.15	23.15	23.27	13,223,335	-0.49(-2.08%)
Dec 07, 2022	24.01	24.16	23.62	23.76	13,698,134	-0.30(-1.24%)
Dec 06, 2022	24.30	24.59	23.86	24.06	8,603,245	-0.37(-1.53%)
Dec 05, 2022	25.65	25.86	24.40	24.43	9,941,707	-0.99(-3.89%)
Dec 02, 2022	25.26	25.63	25.04	25.42	9,260,266	-0.16(-0.62%)
Dec 01, 2022	26.29	26.43	25.55	25.58	8,806,878	-0.45(-1.72%)
Nov 30, 2022	26.37	26.48	25.57	26.03	11,468,088	-0.15(-0.57%)
Nov 29, 2022	25.75	26.25	25.63	26.17	7,182,643	+0.86(+3.39%)
Nov 28, 2022	25.08	25.60	24.93	25.32	6,960,253	-0.43(-1.67%)
Nov 25, 2022	25.81	26.05	25.69	25.75	3,271,855	+0.07(+0.25%)
Nov 23, 2022	25.46	26.02	25.42	25.68	7,012,086	+0.04(+0.15%)
Nov 22, 2022	24.98	25.66	24.82	25.64	10,050,490	+1.04(+4.25%)
Nov 21, 2022	24.52	24.72	24.09	24.60	11,513,417	-0.21(-0.83%)
Nov 18, 2022	24.43	24.97	24.35	24.80	14,538,629	-0.19(-0.75%)
Nov 17, 2022	24.41	25.01	24.20	24.99	8,990,004	+0.35(+1.44%)
Nov 16, 2022	25.47	25.64	24.62	24.64	13,107,488	-1.30(-5.00%)
Nov 15, 2022	25.77	25.93	25.55	25.93	13,133,511	+0.34(+1.31%)
Nov 14, 2022	26.18	26.42	25.52	25.60	14,366,513	-0.29(-1.12%)
Nov 11, 2022	25.55	26.01	25.23	25.89	15,388,765	+0.84(+3.34%)
Nov 10, 2022	25.02	25.20	24.49	25.05	18,301,872	+0.72(+2.95%)
Nov 09, 2022	26.08	26.18	24.31	24.33	18,545,164	-2.17(-8.20%)
Nov 08, 2022	26.62	26.75	25.74	26.51	14,164,394	-0.35(-1.29%)
Nov 07, 2022	26.89	27.43	26.69	26.85	15,047,933	+0.53(+2.01%)
Nov 04, 2022	26.16	26.87	25.30	26.32	24,743,074	-1.53(-5.49%)
Nov 03, 2022	27.63	28.14	27.35	27.85	7,792,203	-0.06(-0.23%)
Nov 02, 2022	28.09			27.92	8,477,931	-0.06(-0.23%)