Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	18.47	18.53	17.98	18.07	10,177,897	-0.47(-2.56%)
Oct 28, 2021	18.60	18.71	18.08	18.54	6,782,038	-0.19(-1.04%)
Oct 27, 2021	18.84	19.26	18.62	18.74	10,302,852	-0.31(-1.60%)
Oct 26, 2021	19.12			19.04	7,695,858	-0.08(-0.40%)
Oct 25, 2021	18.27	19.15	18.25	19.12	10,821,506	+1.08(+5.97%)
Oct 22, 2021	18.12	18.28	17.64	18.04	7,587,519	+0.43(+2.45%)
Oct 21, 2021	17.99	18.10	17.42	17.61	10,302,778	-0.53(-2.94%)
Oct 20, 2021	17.61	18.18	17.51	18.15	11,774,789	+0.47(+2.64%)
Oct 19, 2021	17.33	17.70	17.12	17.68	8,749,493	+0.39(+2.26%)
Oct 18, 2021	17.66	17.99	17.17	17.29	12,187,873	+0.05(+0.30%)
Oct 15, 2021	17.88	17.88	17.14	17.24	11,733,936	-0.35(-1.98%)
Oct 14, 2021	17.95	17.95	17.52	17.59	9,533,048	-0.13(-0.72%)
Oct 13, 2021	17.65	17.88	17.52	17.71	12,545,631	-0.04(-0.24%)
Oct 12, 2021	17.84	17.94	17.43	17.76	11,766,873	-0.06(-0.33%)
Oct 11, 2021	18.78	18.78	17.76	17.81	11,263,619	-0.62(-3.37%)
Oct 08, 2021	18.48	18.87	18.21	18.44	10,942,713	+0.22(+1.18%)
Oct 07, 2021	18.25	18.50	18.12	18.22	15,193,287	-0.05(-0.27%)
Oct 06, 2021	18.41	18.74	17.80	18.27	19,930,854	-0.48(-2.56%)
Oct 05, 2021	19.12	19.52	18.41	18.75	22,848,476	-0.10(-0.53%)
Oct 04, 2021	18.77	19.57	18.53	18.85	113,950,472	+7.81(+70.69%)
Feb 03, 2021		11.04	11.04	11.04	0	+0.34(+3.17%)
Feb 02, 2021	10.05	11.09	10.05	10.70	125,456	+1.08(+11.18%)
Feb 01, 2021	9.478	10.07	9.156	9.627	84,589	+0.24(+2.56%)
Jan 29, 2021	9.942	10.07	9.139	9.387	85,889	-0.55(-5.50%)
Jan 28, 2021	9.710	10.36	9.387	9.934	101,244	+0.38(+3.99%)
Jan 27, 2021	9.843	10.58	9.288	9.553	147,329	-0.53(-5.25%)
Jan 26, 2021	10.74	10.76	9.975	10.08	66,035	-0.41(-3.94%)
Jan 25, 2021	10.91	10.96	10.13	10.50	145,440	-0.41(-3.72%)
Jan 22, 2021	11.43	11.52	10.88	10.90	114,035	-0.56(-4.91%)
Jan 21, 2021	11.51	11.77	10.88	11.47	219,822	-0.14(-1.21%)
Jan 20, 2021	11.80	11.88	11.32	11.61	118,778	-0.17(-1.48%)
Jan 19, 2021	11.75	11.90	11.51	11.78	111,207	+0.17(+1.50%)
Jan 15, 2021	11.42	11.85	11.28	11.61	151,121	-0.07(-0.57%)
Jan 14, 2021	11.43	11.80	11.18	11.67	235,903	+0.39(+3.45%)
Jan 13, 2021	11.47	11.58	10.99	11.28	94,912	-0.17(-1.45%)
Jan 12, 2021	11.09	11.60	10.85	11.45	176,458	+0.33(+2.98%)
Jan 11, 2021	9.992	11.37	9.892	11.12	179,796	+1.00(+9.90%)
Jan 08, 2021	9.934	10.30	9.669	10.12	261,895	+0.23(+2.35%)
Jan 07, 2021	9.735	9.942	9.561	9.884	86,317	+0.27(+2.84%)
Jan 06, 2021	9.147	9.843	8.882	9.611	160,067	+0.70(+7.80%)
Jan 05, 2021	9.147	9.586	8.709	8.916	142,990	-0.16(-1.73%)
Jan 04, 2021	9.396	9.727	8.791	9.073	141,965	-0.34(-3.61%)
Dec 31, 2020		9.412	9.412	9.412	66,463	-0.17(-1.73%)
Dec 30, 2020	9.379	9.760	9.205	9.578	66,463	+0.24(+2.57%)
Dec 29, 2020	10.20	10.29	9.164	9.338	115,302	-0.85(-8.37%)
Dec 28, 2020	10.27	10.60	9.735	10.19	179,404	-0.07(-0.65%)
Dec 24, 2020	10.48	10.72	10.14	10.26	53,393	-0.26(-2.52%)
Dec 23, 2020	10.36	10.93	10.20	10.52	139,333	+0.21(+2.01%)
Dec 22, 2020	10.69	10.74	10.07	10.31	104,595	-0.26(-2.43%)
Dec 21, 2020	10.72	10.89	10.07	10.57	182,136	-0.17(-1.62%)
Dec 18, 2020	11.22	11.40	10.52	10.74	252,231	-0.43(-3.85%)
Dec 17, 2020	10.56	11.68	10.15	11.18	266,535	+0.67(+6.38%)
Dec 16, 2020	10.63	10.97	10.11	10.50	181,932	-0.09(-0.86%)
Dec 15, 2020	11.01	11.01	10.07	10.60	185,187	-0.25(-2.29%)
Dec 14, 2020	11.14	11.63	10.38	10.84	172,309	-0.33(-2.96%)
Dec 11, 2020	11.49	11.85	10.95	11.18	205,360	-0.22(-1.96%)
Dec 10, 2020	10.47	11.76	10.07	11.40	400,835	+0.96(+9.20%)
Dec 09, 2020	8.733	10.50	8.733	10.44	458,516	+1.71(+19.53%)
Dec 08, 2020	7.442	9.429	7.442	8.733	582,264	+1.29(+17.35%)
Dec 07, 2020	6.291	7.533	6.250	7.442	346,808	+1.15(+18.29%)
Dec 04, 2020	6.118	6.639	6.118	6.291	216,595	+0.26(+4.25%)
Dec 03, 2020	5.952	6.084	5.786	6.035	293,804	+0.11(+1.82%)
Dec 02, 2020	6.101	6.118	5.778	5.927	140,858	-0.09(-1.51%)
Dec 01, 2020	6.233	6.507	6.018	6.018	62,300	-0.11(-1.76%)
Nov 30, 2020	6.507	6.598	6.126	6.126	104,487	-0.49(-7.38%)
Nov 27, 2020	6.432	6.821	6.391	6.614	98,210	+0.17(+2.57%)
Nov 25, 2020	6.349	6.631	6.175	6.449	132,276	+0.08(+1.30%)
Nov 24, 2020	5.985	6.780	5.985	6.366	157,128	+0.46(+7.70%)
Nov 23, 2020	5.778	6.209	5.762	5.911	111,522	-0.06(-0.97%)
Nov 20, 2020	6.209	6.246	5.969	5.969	112,827	-0.27(-4.38%)
Nov 19, 2020	6.416	6.482	6.151	6.242	122,148	-0.17(-2.71%)
Nov 18, 2020	6.747	7.185	6.391	6.416	176,971	-0.29(-4.32%)
Nov 17, 2020	6.829	6.912	6.647	6.705	130,121	-0.12(-1.82%)
Nov 16, 2020	6.970	7.136	6.829	6.829	112,000	-0.05(-0.72%)
Nov 13, 2020	6.738	7.210	6.714	6.879	82,506	+0.23(+3.49%)
Nov 12, 2020	6.945	6.945	6.622	6.647	54,832	-0.23(-3.37%)
Nov 11, 2020	6.887	7.119	6.697	6.879	80,401	-0.01(-0.12%)
Nov 10, 2020	6.581	6.912	6.457	6.887	76,896	+0.28(+4.26%)
Nov 09, 2020	6.879	6.920	6.225	6.606	112,315	+0.37(+5.98%)
Nov 06, 2020	6.002	6.416	5.844	6.233	67,165	+0.22(+3.72%)
Nov 05, 2020	5.505	6.118	5.505	6.010	57,183	+0.51(+9.34%)
Nov 04, 2020	6.225	6.233	5.430	5.497	70,781	-0.79(-12.52%)
Nov 03, 2020	5.795	6.291	5.654	6.283	46,111	+0.54(+9.37%)