Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	25.80	26.11	25.21	25.32	8,200,953	-0.32(-1.24%)
Apr 28, 2022	25.46	25.85	24.68	25.64	8,212,796	+0.26(+1.04%)
Apr 27, 2022	25.21	25.75	24.56	25.37	7,801,925	+0.26(+1.05%)
Apr 26, 2022	25.58	26.34	25.09	25.11	9,789,175	-0.10(-0.38%)
Apr 25, 2022	24.69	25.35	23.67	25.20	15,424,811	-0.26(-1.04%)
Apr 22, 2022	26.01	26.36	25.14	25.47	11,510,329	-0.89(-3.37%)
Apr 21, 2022	27.46	27.60	26.21	26.36	8,630,799	-0.84(-3.10%)
Apr 20, 2022	26.95	27.28	26.56	27.20	6,449,848	+0.40(+1.51%)
Apr 19, 2022	26.90	27.11	26.21	26.80	11,429,686	-0.26(-0.97%)
Apr 18, 2022	26.38	27.63	26.15	27.06	11,120,908	+1.19(+4.59%)
Apr 14, 2022	25.68	26.06	25.27	25.87	12,675,074	+0.26(+1.00%)
Apr 13, 2022	25.50	25.72	24.94	25.62	7,170,487	+0.67(+2.68%)
Apr 12, 2022	25.37	25.74	24.91	24.95	8,070,736	-0.10(-0.39%)
Apr 11, 2022	25.17	25.42	24.82	25.05	9,075,364	-0.24(-0.94%)
Apr 08, 2022	23.90	25.36	23.85	25.28	11,594,914	+1.72(+7.32%)
Apr 07, 2022	23.70	23.81	23.07	23.56	10,841,365	+0.26(+1.13%)
Apr 06, 2022	23.63	23.93	23.02	23.30	11,130,800	+0.10(+0.42%)
Apr 05, 2022	23.48	23.94	23.18	23.20	9,397,567	-0.18(-0.75%)
Apr 04, 2022	24.09	24.18	23.05	23.38	11,861,162	-0.46(-1.92%)
Apr 01, 2022	23.77	24.18	23.56	23.83	9,160,595	+0.11(+0.48%)
Mar 31, 2022	23.89	24.46	23.72	23.72	10,316,637	-0.11(-0.48%)
Mar 30, 2022	24.54	24.75	23.74	23.83	10,783,643	-0.26(-1.09%)
Mar 29, 2022	24.27	24.40	23.70	24.10	13,112,988	-0.61(-2.46%)
Mar 28, 2022	25.07	25.15	24.56	24.70	17,453,782	-0.72(-2.84%)
Mar 25, 2022	23.84	25.93	23.59	25.42	17,255,642	+1.65(+6.96%)
Mar 24, 2022	23.00	23.89	22.83	23.77	11,756,578	+0.74(+3.21%)
Mar 23, 2022	22.75	23.34	22.75	23.03	8,593,488	+0.54(+2.38%)
Mar 22, 2022	22.21	22.55	22.09	22.50	13,506,543	+0.26(+1.19%)
Mar 21, 2022	22.49	22.69	22.00	22.23	15,366,949	+0.38(+1.73%)
Mar 18, 2022	21.84	22.15	21.74	21.85	22,531,948	+0.10(+0.44%)
Mar 17, 2022	21.16	21.92	20.88	21.76	17,535,802	+1.12(+5.41%)
Mar 16, 2022	20.24	20.86	20.12	20.64	19,859,530	+0.04(+0.17%)
Mar 15, 2022	19.52	20.81	19.33	20.60	14,808,202	+0.26(+1.30%)
Mar 14, 2022	21.89	22.02	19.97	20.34	26,092,202	-2.20(-9.75%)
Mar 11, 2022	23.14	23.14	22.29	22.54	12,126,718	-0.62(-2.66%)
Mar 10, 2022	22.35	23.33		23.16	14,172,422	+0.77(+3.42%)
Mar 09, 2022	22.56	22.63	21.70	22.39	16,051,521	-0.48(-2.11%)
Mar 08, 2022	24.46	24.52	22.56	22.87	19,551,274	-0.87(-3.67%)
Mar 07, 2022	24.00	24.56	23.05	23.74	19,549,502	+0.78(+3.41%)
Mar 04, 2022	22.04	23.14	22.02	22.96	13,264,618	+1.02(+4.65%)
Mar 03, 2022	22.00	22.23	21.37	21.94	13,496,252	-0.14(-0.62%)
Mar 02, 2022	21.98	22.31	21.57	22.08	17,722,986	+1.13(+5.38%)
Mar 01, 2022	20.37	21.14	20.13	20.95	17,143,024	+0.89(+4.41%)
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%)