Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	23.58	24.35	23.06	23.32	13,323,814	-0.83(-3.44%)
Jun 29, 2022	25.49	25.65	23.92	24.15	8,776,022	-0.89(-3.54%)
Jun 28, 2022	24.80	25.16	24.43	25.04	11,361,835	+0.60(+2.44%)
Jun 27, 2022	24.04	24.69	23.66	24.44	13,485,660	+0.61(+2.58%)
Jun 24, 2022	23.50	24.49	23.42	23.83	26,447,380	+0.41(+1.74%)
Jun 23, 2022	24.46	24.64	22.94	23.42	16,457,233	-1.02(-4.18%)
Jun 22, 2022	23.64	24.96	23.61	24.44	19,966,672	-0.49(-1.96%)
Jun 21, 2022	24.52	25.14	24.15	24.93	19,585,990	+0.93(+3.88%)
Jun 17, 2022	25.74	25.81	23.89	24.00	48,686,968	-1.89(-7.30%)
Jun 16, 2022	27.15	27.27	25.71	25.89	20,646,310	-1.84(-6.65%)
Jun 15, 2022	28.27	28.69	27.20	27.73	16,229,696	-0.40(-1.41%)
Jun 14, 2022	30.03	30.09	27.80	28.13	17,475,872	-1.31(-4.45%)
Jun 13, 2022	30.25	30.34	28.81	29.44	11,922,494	-1.58(-5.10%)
Jun 10, 2022	31.15	31.76	30.63	31.02	8,360,401	-0.59(-1.86%)
Jun 09, 2022	32.08	32.19	31.35	31.61	12,431,701	-0.74(-2.29%)
Jun 08, 2022	32.78	33.05	31.99	32.35	8,612,835	-0.30(-0.91%)
Jun 07, 2022	32.26	32.68	31.80	32.65	11,172,194	+0.14(+0.45%)
Jun 06, 2022	32.32	32.61	32.01	32.51	8,804,846	+0.70(+2.19%)
Jun 03, 2022	31.61	31.87	31.28	31.81	6,433,146	+0.18(+0.57%)
Jun 02, 2022	31.70	32.13	31.29	31.63	8,385,048	-0.19(-0.60%)
Jun 01, 2022	31.53	32.61	30.90	31.82	12,395,671	+0.78(+2.51%)
May 31, 2022	32.61	32.96	30.86	31.04	24,459,436	-1.08(-3.35%)
May 27, 2022	30.97	32.13	30.92	32.12	9,305,258	+0.79(+2.51%)
May 26, 2022	31.05	32.35	30.94	31.33	12,396,051	+0.64(+2.09%)
May 25, 2022	29.78	30.84	29.78	30.69	13,979,323	+1.21(+4.11%)
May 24, 2022	28.89	29.75	28.70	29.48	10,186,948	+0.21(+0.71%)
May 23, 2022	28.10	29.30	28.05	29.27	10,279,095	+1.52(+5.47%)
May 20, 2022	27.83	28.29	27.33	27.75	10,020,050	+0.24(+0.89%)
May 19, 2022	27.25	28.03	27.21	27.51	8,753,639	-0.24(-0.88%)
May 18, 2022	28.33	28.36	27.28	27.75	9,464,539	-0.33(-1.16%)
May 17, 2022	28.26	28.96	27.79	28.08	10,514,769	+0.44(+1.60%)
May 16, 2022	27.04	27.97	27.01	27.63	8,770,077	+0.71(+2.62%)
May 13, 2022	26.83	27.44	26.66	26.93	8,430,196	+0.64(+2.44%)
May 12, 2022	26.05	26.46	25.48	26.28	9,625,687	+0.08(+0.31%)
May 11, 2022	26.71	27.51	26.17	26.20	12,472,509	-0.04(-0.14%)
May 10, 2022	26.82	27.00	25.60	26.24	11,509,060	+0.27(+1.02%)
May 09, 2022	28.02	28.15	25.69	25.97	12,035,614	-2.86(-9.92%)
May 06, 2022	29.10	29.14	28.02	28.83	11,951,696	+0.60(+2.13%)
May 05, 2022	29.22	29.23	27.40	28.23	9,700,912	-0.80(-2.75%)
May 04, 2022	28.68	29.05	27.40	29.03	13,391,868	+0.98(+3.51%)
May 03, 2022	27.01	28.13	26.35	28.05	16,573,396	+2.43(+9.47%)
May 02, 2022	25.19	25.72	24.95	25.62	11,197,873	+0.12(+0.45%)
Apr 29, 2022	25.99	26.30	25.40	25.50	8,141,478	-0.32(-1.23%)
Apr 28, 2022	25.65	26.03	24.86	25.82	8,153,235	+0.27(+1.04%)
Apr 27, 2022	25.40	25.94	24.74	25.56	7,745,344	+0.27(+1.05%)
Apr 26, 2022	25.77	26.53	25.27	25.29	9,718,183	-0.10(-0.38%)
Apr 25, 2022	24.87	25.53	23.84	25.39	15,312,948	-0.27(-1.04%)
Apr 22, 2022	26.20	26.55	25.32	25.65	11,426,855	-0.89(-3.37%)
Apr 21, 2022	27.67	27.80	26.40	26.55	8,568,207	-0.85(-3.10%)
Apr 20, 2022	27.14	27.48	26.75	27.40	6,403,073	+0.41(+1.51%)
Apr 19, 2022	27.10	27.31	26.40	26.99	11,346,796	-0.27(-0.98%)
Apr 18, 2022	26.58	27.83	26.35	27.26	11,040,257	+1.20(+4.59%)
Apr 14, 2022	25.87	26.25	25.46	26.06	12,583,152	+0.26(+1.00%)
Apr 13, 2022	25.69	25.91	25.13	25.80	7,118,486	+0.67(+2.68%)
Apr 12, 2022	25.56	25.93	25.10	25.13	8,012,206	-0.10(-0.39%)
Apr 11, 2022	25.35	25.61	25.00	25.23	9,009,548	-0.24(-0.94%)
Apr 08, 2022	24.08	25.55	24.02	25.47	11,510,826	+1.74(+7.32%)
Apr 07, 2022	23.87	23.99	23.24	23.73	10,762,742	+0.27(+1.13%)
Apr 06, 2022	23.80	24.10	23.19	23.47	11,050,077	+0.10(+0.42%)
Apr 05, 2022	23.65	24.11	23.35	23.37	9,329,414	-0.18(-0.75%)
Apr 04, 2022	24.26	24.36	23.22	23.55	11,775,143	-0.46(-1.92%)