Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	23.41	24.17	22.89	23.15	13,421,148	-0.83(-3.44%)
Jun 29, 2022	25.30	25.47	23.75	23.98	8,840,134	-0.88(-3.54%)
Jun 28, 2022	24.62	24.98	24.25	24.86	11,444,837	+0.59(+2.44%)
Jun 27, 2022	23.87	24.51	23.49	24.26	13,584,177	+0.61(+2.58%)
Jun 24, 2022	23.33	24.31	23.25	23.65	26,640,586	+0.40(+1.74%)
Jun 23, 2022	24.28	24.46	22.77	23.25	16,577,458	-1.01(-4.18%)
Jun 22, 2022	23.47	24.77	23.44	24.26	20,112,534	-0.48(-1.96%)
Jun 21, 2022	24.34	24.95	23.98	24.75	19,729,070	+0.92(+3.88%)
Jun 17, 2022	25.56	25.63	23.72	23.82	49,042,640	-1.88(-7.30%)
Jun 16, 2022	26.96	27.07	25.52	25.70	20,797,138	-1.83(-6.65%)
Jun 15, 2022	28.06	28.48	27.00	27.53	16,348,259	-0.39(-1.41%)
Jun 14, 2022	29.81	29.87	27.60	27.93	17,603,538	-1.30(-4.45%)
Jun 13, 2022	30.03	30.12	28.60	29.23	12,009,592	-1.57(-5.10%)
Jun 10, 2022	30.92	31.53	30.41	30.80	8,421,477	-0.58(-1.86%)
Jun 09, 2022	31.85	31.96	31.12	31.38	12,522,519	-0.74(-2.29%)
Jun 08, 2022	32.54	32.81	31.76	32.12	8,675,755	-0.30(-0.91%)
Jun 07, 2022	32.03	32.44	31.57	32.41	11,253,810	+0.14(+0.44%)
Jun 06, 2022	32.09	32.37	31.78	32.27	8,869,168	+0.69(+2.19%)
Jun 03, 2022	31.38	31.64	31.05	31.58	6,480,142	+0.18(+0.57%)
Jun 02, 2022	31.47	31.89	31.06	31.40	8,446,303	-0.19(-0.60%)
Jun 01, 2022	31.30	32.38	30.67	31.59	12,486,225	+0.77(+2.51%)
May 31, 2022	32.37	32.72	30.63	30.82	24,638,120	-1.07(-3.35%)
May 27, 2022	30.74	31.89	30.70	31.88	9,373,236	+0.78(+2.51%)
May 26, 2022	30.82	32.11	30.72	31.10	12,486,608	+0.64(+2.09%)
May 25, 2022	29.57	30.61	29.57	30.47	14,081,446	+1.20(+4.11%)
May 24, 2022	28.68	29.53	28.50	29.26	10,261,367	+0.21(+0.71%)
May 23, 2022	27.90	29.08	27.84	29.06	10,354,187	+1.51(+5.47%)
May 20, 2022	27.63	28.09	27.13	27.55	10,093,249	+0.24(+0.89%)
May 19, 2022	27.05	27.83	27.01	27.31	8,817,587	-0.24(-0.88%)
May 18, 2022	28.12	28.16	27.09	27.55	9,533,680	-0.32(-1.16%)
May 17, 2022	28.05	28.75	27.58	27.87	10,591,582	+0.44(+1.60%)
May 16, 2022	26.84	27.76	26.81	27.43	8,834,145	+0.70(+2.62%)
May 13, 2022	26.63	27.24	26.47	26.73	8,491,781	+0.64(+2.44%)
May 12, 2022	25.86	26.26	25.30	26.09	9,696,005	+0.08(+0.31%)
May 11, 2022	26.51	27.31	25.98	26.01	12,563,622	-0.04(-0.14%)
May 10, 2022	26.63	26.80	25.42	26.05	11,593,135	+0.26(+1.02%)
May 09, 2022	27.82	27.95	25.50	25.78	12,123,536	-2.84(-9.92%)
May 06, 2022	28.89	28.93	27.81	28.63	12,039,005	+0.60(+2.13%)
May 05, 2022	29.00	29.02	27.20	28.03	9,771,778	-0.79(-2.75%)
May 04, 2022	28.48	28.84	27.20	28.82	13,489,697	+0.98(+3.51%)
May 03, 2022	26.81	27.93	26.16	27.84	16,694,466	+2.41(+9.47%)
May 02, 2022	25.01	25.53	24.76	25.43	11,279,675	+0.11(+0.45%)
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%)
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%)
Dec 01, 2021	17.57	17.74	16.93	16.98	13,344,424	-0.29(-1.69%)
Nov 30, 2021	17.72	18.02	17.09	17.27	28,092,034	-0.65(-3.65%)
Nov 29, 2021	18.26	18.44	17.88	17.92	10,959,487	-0.14(-0.76%)
Nov 26, 2021	17.41	18.13	17.37	18.06	8,338,180	-0.08(-0.43%)
Nov 24, 2021	17.98	18.18	17.83	18.14	5,283,470	+0.08(+0.43%)
Nov 23, 2021	18.20	18.48	18.01	18.06	7,274,029	+0.03(+0.19%)
Nov 22, 2021	17.31	18.43	17.31	18.03	13,481,627	+0.83(+4.85%)
Nov 19, 2021	17.56	17.71	17.06	17.19	11,155,709	-0.67(-3.76%)
Nov 18, 2021	17.85	17.87	17.79	17.86	6,783,800	+0.14(+0.78%)
Nov 17, 2021	17.79	18.25	17.57	17.73	8,093,249	-0.32(-1.76%)
Nov 16, 2021	18.08	18.26	17.66	18.05	7,784,091	+0.14(+0.77%)
Nov 15, 2021	17.74	18.03	17.56	17.91	7,556,005	+0.19(+1.07%)
Nov 12, 2021	17.90	18.11	17.60	17.72	7,868,559	+0.04(+0.24%)
Nov 11, 2021	17.18	17.73	17.12	17.68	8,799,414	+0.49(+2.86%)
Nov 10, 2021	17.94			17.18	8,762,604	-0.92(-5.10%)
Nov 09, 2021	18.31	18.43	17.72	18.11	7,039,639	-0.25(-1.38%)
Nov 08, 2021	18.29	18.65	18.24	18.36	6,929,840	+0.07(+0.37%)
Nov 05, 2021	18.75	18.75	18.21	18.29	7,888,790	-0.14(-0.78%)
Nov 04, 2021	19.00	19.04	18.23	18.44	8,382,019	-0.29(-1.54%)
Nov 03, 2021	17.96	19.25	17.48	18.73	12,719,281	+0.54(+2.98%)
Nov 02, 2021	18.19	18.51	18.07	18.18	11,176,830	-0.12(-0.65%)
Nov 01, 2021	18.24	18.57	18.25	18.30	11,513,813	+0.23(+1.27%)
Oct 29, 2021	18.47	18.53	17.98	18.07	10,175,794	-0.47(-2.56%)
Oct 28, 2021	18.61	18.71	18.08	18.55	6,780,636	-0.20(-1.04%)
Oct 27, 2021	18.85	19.26	18.62	18.74	10,300,723	-0.31(-1.60%)
Oct 26, 2021	19.13			19.05	7,694,268	-0.08(-0.40%)
Oct 25, 2021	18.28	19.15	18.25	19.13	10,819,270	+1.08(+5.97%)
Oct 22, 2021	18.12	18.29	17.64	18.05	7,585,951	+0.43(+2.45%)
Oct 21, 2021	17.99	18.10	17.42	17.62	10,300,649	-0.53(-2.94%)
Oct 20, 2021	17.62	18.18	17.51	18.15	11,772,355	+0.47(+2.64%)
Oct 19, 2021	17.34	17.71	17.12	17.68	8,747,685	+0.39(+2.25%)
Oct 18, 2021	17.67	18.00	17.18	17.29	12,185,354	+0.05(+0.30%)
Oct 15, 2021	17.89	17.89	17.14	17.24	11,731,512	-0.35(-1.98%)
Oct 14, 2021	17.96	17.96	17.52	17.59	9,531,078	-0.13(-0.72%)
Oct 13, 2021	17.66	17.88	17.52	17.72	12,543,039	-0.04(-0.24%)
Oct 12, 2021	17.85	17.94	17.43	17.76	11,764,441	-0.06(-0.33%)
Oct 11, 2021	18.79	18.79	17.76	17.82	11,261,291	-0.62(-3.37%)
Oct 08, 2021	18.48	18.87	18.22	18.44	10,940,451	+0.22(+1.18%)
Oct 07, 2021	18.26	18.51	18.13	18.22	15,190,147	-0.05(-0.27%)
Oct 06, 2021	18.41	18.75	17.81	18.27	19,926,736	-0.48(-2.56%)
Oct 05, 2021	19.13	19.52	18.41	18.75	22,843,754	-0.10(-0.53%)