Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	25.66	26.00	25.34	25.62	9,134,050	+0.16(+0.61%)
Nov 29, 2023	25.51	25.63	25.35	25.46	4,276,454	+0.02(+0.08%)
Nov 28, 2023	25.74	25.96	25.44	25.45	5,446,018	-0.20(-0.76%)
Nov 27, 2023	25.95	25.95	25.49	25.64	5,072,241	-0.49(-1.87%)
Nov 24, 2023	25.91	26.18	25.85	26.13	2,226,263	+0.10(+0.37%)
Nov 22, 2023	25.40	26.04	25.14	26.03	5,172,651	+0.14(+0.53%)
Nov 21, 2023	25.95	26.05	25.72	25.89	4,461,897	-0.15(-0.56%)
Nov 20, 2023	26.27	26.29	25.85	26.04	5,076,135	-0.07(-0.26%)
Nov 17, 2023	25.88	26.39	25.83	26.11	7,514,658	+0.41(+1.59%)
Nov 16, 2023	26.16	26.41	25.58	25.70	8,044,999	-0.80(-3.02%)
Nov 15, 2023	26.43	26.80	26.40	26.50	5,127,523	+0.14(+0.52%)
Nov 14, 2023	26.18	26.60	26.12	26.36	5,679,723	+0.21(+0.81%)
Nov 13, 2023	26.30	26.31	26.02	26.15	5,460,628	+0.02(+0.07%)
Nov 10, 2023	26.27	26.32	25.86	26.13	7,400,266	+0.16(+0.63%)
Nov 09, 2023	26.20	26.29	25.74	25.97	10,408,714	-0.08(-0.30%)
Nov 08, 2023	26.56	26.71	25.95	26.04	10,072,685	-0.55(-2.08%)
Nov 07, 2023	26.89	27.17	26.32	26.60	14,421,325	+0.01(+0.04%)
Nov 06, 2023	27.17	27.24	26.34	26.59	8,370,422	-0.58(-2.14%)
Nov 03, 2023	27.25	27.37	27.01	27.17	9,110,513	-0.03(-0.11%)
Nov 02, 2023	26.61	27.38	26.43	27.20	10,033,387	+0.50(+1.89%)
Nov 01, 2023	26.63	27.06	26.37	26.69	6,641,792	+0.05(+0.18%)
Oct 31, 2023	26.60	26.76	26.34	26.64	8,196,906	+0.16(+0.62%)
Oct 30, 2023	26.70	26.90	26.20	26.48	7,392,870	-0.36(-1.34%)
Oct 27, 2023	27.17	27.20	26.66	26.84	6,875,749	-0.21(-0.79%)
Oct 26, 2023	27.00	27.41	26.78	27.05	11,515,073	-0.30(-1.10%)
Oct 25, 2023	27.49	27.64	27.22	27.35	7,017,394	-0.13(-0.46%)
Oct 24, 2023	27.72	27.81	27.46	27.48	4,824,577	-0.04(-0.14%)
Oct 23, 2023	27.78	27.86	27.42	27.52	6,047,134	-0.51(-1.83%)
Oct 20, 2023	28.57	28.63	27.94	28.03	5,467,016	-0.65(-2.26%)
Oct 19, 2023	28.79	28.86	28.52	28.68	4,645,690	-0.11(-0.37%)
Oct 18, 2023	28.72	28.96	28.58	28.79	5,129,135	+0.30(+1.05%)
Oct 17, 2023	28.26	28.66	28.26	28.48	5,184,474	+0.18(+0.65%)
Oct 16, 2023	28.19	28.33	27.97	28.30	4,256,623	+0.12(+0.41%)
Oct 13, 2023	28.09	28.41	27.91	28.18	6,390,937	+0.50(+1.82%)
Oct 12, 2023	27.43	27.71	27.32	27.68	5,113,892	+0.31(+1.13%)
Oct 11, 2023	27.13	27.45	26.83	27.37	5,903,379	+0.16(+0.57%)
Oct 10, 2023	27.32	27.48	27.18	27.22	4,712,223	-0.06(-0.21%)
Oct 09, 2023	26.46	27.29	26.46	27.27	7,737,407	+1.31(+5.04%)
Oct 06, 2023	25.63	26.29	25.54	25.97	7,821,852	+0.67(+2.64%)
Oct 05, 2023	24.86	25.39	24.82	25.30	6,580,652	+0.27(+1.08%)
Oct 04, 2023	25.36	25.47	24.65	25.03	7,486,357	-0.49(-1.94%)
Oct 03, 2023	25.50	25.61	25.19	25.52	5,177,112	+0.02(+0.08%)
Oct 02, 2023	26.11	26.15	25.32	25.50	7,830,519	-0.71(-2.70%)
Sep 29, 2023	26.61	26.74	26.17	26.21	5,159,461	-0.46(-1.74%)
Sep 28, 2023	26.22	26.77	26.20	26.67	5,024,323	+0.38(+1.44%)
Sep 27, 2023	26.00	26.45	25.83	26.30	5,095,808	+0.78(+3.04%)
Sep 26, 2023	25.38	25.85	25.36	25.52	5,431,961	-0.22(-0.87%)
Sep 25, 2023	25.29	25.86	25.69	25.74	6,249,416	+0.50(+2.00%)
Sep 22, 2023	25.49	25.88	25.21	25.24	8,568,357	-0.05(-0.19%)
Sep 21, 2023	26.17	26.23	25.17	25.29	7,487,533	-0.79(-3.05%)
Sep 20, 2023	26.41	26.77	26.06	26.08	5,154,540	-0.60(-2.25%)
Sep 19, 2023	27.34	27.34	26.58	26.68	5,379,806	-0.35(-1.29%)
Sep 18, 2023	27.20	27.28	26.68	27.03	5,996,829	-0.02(-0.07%)
Sep 15, 2023	27.41	27.66	27.03	27.05	11,174,128	-0.61(-2.21%)
Sep 14, 2023	27.75	27.92	27.54	27.66	4,731,330	+0.23(+0.85%)
Sep 13, 2023	27.61	27.67	27.24	27.43	3,713,425	-0.16(-0.56%)
Sep 12, 2023	27.15	27.58	27.13	27.58	4,161,530	+0.70(+2.59%)
Sep 11, 2023	27.46	27.58	26.77	26.89	4,553,486	-0.44(-1.60%)
Sep 08, 2023	27.37	27.70	27.25	27.32	5,808,778	+0.23(+0.86%)
Sep 07, 2023	27.04	27.38	26.96	27.09	7,257,828	-0.11(-0.39%)
Sep 06, 2023	27.08	27.35	26.92	27.20	5,288,113	-0.08(-0.28%)
Sep 05, 2023	27.57	27.83	27.25	27.27	6,425,081	-0.30(-1.09%)