Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	23.10	23.34	22.84	23.33	5,625,931	+0.35(+1.50%)
Jan 30, 2023	23.15	23.54	22.97	22.99	5,390,389	-0.62(-2.65%)
Jan 27, 2023	23.65	23.76	23.40	23.61	4,855,270	+0.07(+0.28%)
Jan 26, 2023	23.55	23.63	22.81	23.55	8,711,914	+0.15(+0.64%)
Jan 25, 2023	23.38	23.44	22.99	23.40	6,181,558	-0.09(-0.40%)
Jan 24, 2023	23.94	24.43	23.42	23.49	5,598,393	-0.54(-2.25%)
Jan 23, 2023	24.01	24.16	23.76	24.03	6,643,094	+0.15(+0.62%)
Jan 20, 2023	23.68	23.98	23.38	23.88	5,957,567	+0.30(+1.26%)
Jan 19, 2023	23.00	23.72	22.82	23.59	8,945,456	+0.58(+2.51%)
Jan 18, 2023	23.63	23.78	23.00	23.01	7,255,081	-0.62(-2.60%)
Jan 17, 2023	23.73	23.91	23.39	23.62	6,266,443	+0.22(+0.96%)
Jan 13, 2023	23.43	23.56	23.11	23.40	7,265,759	-0.27(-1.14%)
Jan 12, 2023	23.32	23.85	23.19	23.67	8,679,066	+0.65(+2.84%)
Jan 11, 2023	23.64	23.71	23.00	23.02	13,826,577	-0.36(-1.56%)
Jan 10, 2023	23.22	23.39	22.85	23.38	11,370,294	+0.27(+1.17%)
Jan 09, 2023	23.13	23.41	22.91	23.11	9,471,749	+0.49(+2.18%)
Jan 06, 2023	22.30	22.78	22.25	22.62	10,606,993	+0.55(+2.49%)
Jan 05, 2023	21.91	22.23	21.82	22.07	15,105,939	-0.29(-1.29%)
Jan 04, 2023	21.41	22.58	21.22	22.36	9,334,160	+0.72(+3.32%)
Jan 03, 2023	22.56	22.65	21.49	21.64	8,829,742	-1.27(-5.54%)
Dec 30, 2022	22.75	22.96	22.64	22.91	5,889,882	+0.05(+0.20%)
Dec 29, 2022	22.47	22.92	22.42	22.86	6,048,213	+0.14(+0.62%)
Dec 28, 2022	23.55	23.66	22.67	22.72	7,453,375	-1.13(-4.73%)
Dec 27, 2022	23.64	23.92	23.43	23.85	6,653,096	+0.35(+1.51%)
Dec 23, 2022	23.04	23.51	22.86	23.49	7,291,078	+0.64(+2.82%)
Dec 22, 2022	23.37	23.45	22.50	22.85	9,417,597	-0.52(-2.23%)
Dec 21, 2022	23.31	23.39	22.95	23.37	10,024,225	+0.55(+2.41%)
Dec 20, 2022	22.40	23.06	22.24	22.82	8,753,293	+0.16(+0.70%)
Dec 19, 2022	22.79	23.12	22.53	22.66	9,905,911	-0.40(-1.74%)
Dec 16, 2022	23.14	23.32	22.55	23.06	35,648,320	-0.55(-2.33%)
Dec 15, 2022	22.90	23.76	22.86	23.61	15,278,468	+0.59(+2.55%)
Dec 14, 2022	23.29	23.44	22.95	23.03	12,325,826	-0.19(-0.80%)
Dec 13, 2022	23.75	23.82	23.11	23.21	17,750,874	+0.05(+0.20%)
Dec 12, 2022	23.00	23.45	22.68	23.17	14,485,213	+0.35(+1.51%)
Dec 09, 2022	23.27	23.49	22.78	22.82	14,345,283	-0.44(-1.88%)
Dec 08, 2022	24.10	24.15	23.15	23.26	13,226,068	-0.49(-2.08%)
Dec 07, 2022	24.01	24.16	23.62	23.75	13,700,966	-0.30(-1.24%)
Dec 06, 2022	24.30	24.58	23.86	24.05	8,605,023	-0.37(-1.53%)
Dec 05, 2022	25.65	25.85	24.39	24.43	9,943,762	-0.99(-3.89%)
Dec 02, 2022	25.26	25.63	25.03	25.41	9,262,180	-0.16(-0.62%)
Dec 01, 2022	26.28	26.42	25.54	25.57	8,808,698	-0.45(-1.72%)
Nov 30, 2022	26.36	26.48	25.56	26.02	11,470,458	-0.15(-0.57%)
Nov 29, 2022	25.74	26.25	25.62	26.17	7,184,127	+0.86(+3.39%)
Nov 28, 2022	25.08	25.59	24.89	25.31	6,961,692	-0.43(-1.67%)
Nov 25, 2022	25.81	26.05	25.68	25.74	3,272,532	+0.07(+0.25%)
Nov 23, 2022	25.45	26.01	25.41	25.67	7,013,535	+0.04(+0.15%)
Nov 22, 2022	24.98	25.66	24.82	25.64	10,052,567	+1.04(+4.25%)
Nov 21, 2022	24.52	24.71	24.09	24.59	11,515,797	-0.21(-0.83%)
Nov 18, 2022	24.43	24.97	24.34	24.80	14,541,635	-0.19(-0.75%)
Nov 17, 2022	24.41	25.00	24.19	24.98	8,991,863	+0.35(+1.44%)
Nov 16, 2022	25.46	25.63	24.61	24.63	13,110,197	-1.30(-5.00%)
Nov 15, 2022	25.77	25.93	25.54	25.93	13,136,226	+0.34(+1.31%)
Nov 14, 2022	26.17	26.42	25.52	25.59	14,369,483	-0.29(-1.12%)
Nov 11, 2022	25.55	26.00	25.23	25.88	15,391,946	+0.84(+3.34%)
Nov 10, 2022	25.02	25.19	24.48	25.05	18,305,654	+0.72(+2.95%)
Nov 09, 2022	26.07	26.17	24.31	24.33	18,548,998	-2.17(-8.20%)
Nov 08, 2022	26.62	26.75	25.73	26.50	14,167,322	-0.35(-1.29%)
Nov 07, 2022	26.88	27.42	26.68	26.85	15,051,043	+0.53(+2.00%)
Nov 04, 2022	26.15	26.86	25.29	26.32	24,748,188	-1.53(-5.49%)
Nov 03, 2022	27.63	28.14	27.35	27.85	7,793,814	-0.06(-0.23%)
Nov 02, 2022	28.08			27.91	8,479,683	-0.06(-0.23%)