Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	19.52	20.44	19.42	20.07	17,218,276	+0.53(+2.73%)
Feb 25, 2022	19.14	19.73	19.14	19.53	10,644,483	+0.40(+2.11%)
Feb 24, 2022	20.35	20.35	18.25	19.13	17,607,666	-0.83(-4.18%)
Feb 23, 2022	19.58	20.25	19.45	19.96	10,871,844	+0.56(+2.88%)
Feb 22, 2022	20.05	20.15	19.13	19.40	13,107,307	-0.03(-0.13%)
Feb 18, 2022				19.43	0	-0.17(-0.88%)
Feb 17, 2022	19.65	19.95	19.41	19.60	6,266,701	-0.07(-0.35%)
Feb 16, 2022	19.96	20.30	19.57	19.67	6,436,387	-0.04(-0.22%)
Feb 15, 2022	19.57	19.78	19.37	19.71	7,438,709	-0.27(-1.33%)
Feb 14, 2022	20.79	20.98	19.77	19.98	9,576,278	-0.76(-3.65%)
Feb 11, 2022	20.11	20.78	19.94	20.74	9,006,805	+0.96(+4.87%)
Feb 10, 2022	19.38	20.14	19.38	19.77	8,248,968	+0.22(+1.14%)
Feb 09, 2022	19.17	19.56	19.16	19.55	9,395,233	+0.29(+1.52%)
Feb 08, 2022	19.85		19.00	19.26	9,346,101	-0.70(-3.49%)
Feb 07, 2022	20.01	20.24	19.62	19.95	9,667,107	-0.19(-0.94%)
Feb 04, 2022	19.95	20.87	19.91	20.14	12,116,281	+0.40(+2.05%)
Feb 03, 2022	19.78			19.74	12,195,429	+0.03(+0.13%)
Feb 02, 2022	19.44	19.78	19.12	19.71	9,644,571	+0.63(+3.29%)
Feb 01, 2022	18.60	19.18	18.37	19.09	8,098,048	+0.25(+1.32%)
Jan 31, 2022	18.62	18.88		18.84	7,713,699	+0.23(+1.25%)
Jan 28, 2022	18.25	18.83	18.12	18.60	11,339,397	+0.55(+3.05%)
Jan 27, 2022	18.14	18.14	17.31	18.05	8,730,669	+0.62(+3.55%)
Jan 26, 2022	17.86	18.28	17.42	17.43	10,596,993	-0.07(-0.39%)
Jan 25, 2022	16.66	17.54	16.57	17.50	11,474,625	+0.71(+4.20%)
Jan 24, 2022	16.36	16.87	15.82	16.80	8,456,203	+0.17(+1.03%)
Jan 21, 2022	17.06	17.12	16.54	16.63	10,147,502	-0.60(-3.49%)
Jan 20, 2022	17.74	18.06	17.22	17.23	7,878,033	-0.73(-4.07%)
Jan 19, 2022	18.81	18.91	17.92	17.96	7,400,245	-0.81(-4.31%)
Jan 18, 2022	19.34	19.40	18.59	18.77	7,936,865	-0.33(-1.71%)
Jan 14, 2022				19.09	0	+0.31(+1.65%)
Jan 13, 2022	19.07	19.48	18.71	18.79	7,695,904	-0.60(-3.11%)
Jan 12, 2022	18.49	19.39	18.30	19.39	12,335,369	+1.11(+6.07%)
Jan 11, 2022	18.62	18.66	17.83	18.28	8,199,225	-0.09(-0.52%)
Jan 10, 2022	18.48	18.84	18.20	18.37	10,132,070	-0.16(-0.88%)
Jan 07, 2022	17.90	18.54	17.63	18.54	10,231,717	+0.94(+5.33%)
Jan 06, 2022	18.40	18.40	17.51	17.60	10,152,044	-0.19(-1.06%)
Jan 05, 2022	18.24	18.66	17.78	17.79	11,860,118	-0.22(-1.19%)
Jan 04, 2022	17.00	18.24	16.95	18.00	12,585,613	+1.17(+6.95%)
Jan 03, 2022	16.26	16.91	16.20	16.83	13,046,192	+0.49(+3.00%)
Dec 31, 2021	16.73	16.82	16.29	16.34	5,852,280	-0.47(-2.81%)
Dec 30, 2021	17.26	17.36	16.74	16.82	5,922,496	-0.40(-2.30%)
Dec 29, 2021	17.17	17.45	16.99	17.21	5,077,565	+0.04(+0.25%)
Dec 28, 2021	17.10	17.31	16.96	17.17	4,628,857	+0.04(+0.25%)
Dec 27, 2021	16.76	17.16	16.57	17.12	4,052,388	+0.45(+2.68%)
Dec 23, 2021	16.80	17.00	16.61	16.68	6,756,512	-0.31(-1.82%)
Dec 22, 2021	16.99	17.12	16.77	16.99	7,050,612	+0.09(+0.56%)
Dec 21, 2021	16.81	17.00	16.63	16.89	9,603,811	+0.19(+1.13%)
Dec 20, 2021	16.61	16.76	16.24	16.70	7,976,187	-0.21(-1.22%)
Dec 17, 2021	17.22	17.28	16.73	16.91	19,726,730	-0.36(-2.09%)
Dec 16, 2021	17.61	18.01	17.25	17.27	7,711,055	-0.25(-1.42%)
Dec 15, 2021	17.26	17.63	16.99	17.52	9,293,857	+0.24(+1.39%)
Dec 14, 2021	17.49	17.71	17.23	17.28	8,880,912	-0.32(-1.81%)
Dec 13, 2021	17.93	18.14	17.52	17.60	8,664,858	-0.39(-2.15%)
Dec 10, 2021	18.02	18.23	17.49	17.99	8,793,885	+0.08(+0.43%)
Dec 09, 2021	17.57	17.99	17.49	17.91	10,355,988	+0.06(+0.34%)
Dec 08, 2021	17.46	17.98	17.32	17.85	9,151,160	+0.54(+3.13%)
Dec 07, 2021	17.20	17.50	17.03	17.31	8,708,103	+0.41(+2.44%)
Dec 06, 2021	17.44	17.55	16.42	16.89	13,835,500	-0.50(-2.87%)
Dec 03, 2021	17.38	17.65	16.97	17.39	8,078,429	-0.01(-0.05%)
Dec 02, 2021	16.99	17.59	16.79	17.40	8,405,041	+0.42(+2.48%)