Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	27.00	27.82	27.00	27.66	7,763,104	+0.70(+2.58%)
Jul 28, 2022	27.31	27.49	26.57	26.97	5,222,264	-0.22(-0.80%)
Jul 27, 2022	26.77	27.27	26.45	27.19	6,274,339	+0.55(+2.07%)
Jul 26, 2022	26.70	27.16	26.35	26.63	10,290,012	+0.51(+1.94%)
Jul 25, 2022	25.46	26.15	25.00	26.13	5,827,621	+1.07(+4.26%)
Jul 22, 2022	25.47	25.70	25.01	25.06	7,803,378	-0.32(-1.25%)
Jul 21, 2022	25.61	25.64	24.64	25.38	7,185,486	-0.77(-2.94%)
Jul 20, 2022	25.20	26.27	25.00	26.15	8,378,369	+0.70(+2.74%)
Jul 19, 2022	24.64	25.55	24.56	25.45	6,454,849	+0.65(+2.63%)
Jul 18, 2022	24.65	25.35	24.64	24.80	9,297,802	+0.45(+1.86%)
Jul 15, 2022	24.22	24.37	23.55	24.35	6,887,781	+0.55(+2.32%)
Jul 14, 2022	23.72	24.15	23.06	23.79	9,922,817	-0.75(-3.06%)
Jul 13, 2022	23.73	24.91	23.73	24.54	10,023,332	+0.72(+3.04%)
Jul 12, 2022	23.33	23.92	23.20	23.82	9,991,518	-0.05(-0.19%)
Jul 11, 2022	23.99	24.66	23.59	23.87	9,365,501	+0.07(+0.30%)
Jul 08, 2022	24.09	24.26	23.51	23.79	9,324,281	-0.06(-0.27%)
Jul 07, 2022	23.51	24.06	23.46	23.86	10,499,545	+0.96(+4.19%)
Jul 06, 2022	22.79	23.62	22.10	22.90	15,060,276	-0.25(-1.09%)
Jul 05, 2022	23.24	23.58	22.45	23.15	16,111,012	-0.66(-2.77%)
Jul 01, 2022	23.58	23.85	22.98	23.81	10,557,094	+0.49(+2.09%)
Jun 30, 2022	23.59	24.35	23.06	23.32	13,321,062	-0.83(-3.44%)
Jun 29, 2022	25.49	25.66	23.93	24.16	8,774,210	-0.89(-3.54%)
Jun 28, 2022	24.81	25.17	24.44	25.04	11,359,489	+0.60(+2.44%)
Jun 27, 2022	24.05	24.70	23.67	24.45	13,482,875	+0.61(+2.58%)
Jun 24, 2022	23.50	24.49	23.42	23.83	26,441,918	+0.41(+1.74%)
Jun 23, 2022	24.46	24.64	22.94	23.42	16,453,834	-1.02(-4.18%)
Jun 22, 2022	23.65	24.96	23.61	24.45	19,962,548	-0.49(-1.96%)
Jun 21, 2022	24.53	25.14	24.16	24.93	19,581,944	+0.93(+3.88%)
Jun 17, 2022	25.75	25.82	23.90	24.00	48,676,912	-1.89(-7.30%)
Jun 16, 2022	27.16	27.28	25.72	25.89	20,642,046	-1.84(-6.65%)
Jun 15, 2022	28.27	28.70	27.20	27.74	16,226,344	-0.40(-1.41%)
Jun 14, 2022	30.03	30.10	27.81	28.14	17,472,262	-1.31(-4.45%)
Jun 13, 2022	30.26	30.34	28.81	29.45	11,920,032	-1.58(-5.10%)
Jun 10, 2022	31.16	31.77	30.64	31.03	8,358,674	-0.59(-1.86%)
Jun 09, 2022	32.09	32.20	31.35	31.62	12,429,134	-0.74(-2.29%)
Jun 08, 2022	32.78	33.05	32.00	32.36	8,611,056	-0.30(-0.91%)
Jun 07, 2022	32.27	32.68	31.81	32.66	11,169,886	+0.14(+0.45%)
Jun 06, 2022	32.33	32.61	32.01	32.51	8,803,027	+0.70(+2.19%)
Jun 03, 2022	31.62	31.88	31.28	31.82	6,431,817	+0.18(+0.57%)
Jun 02, 2022	31.71	32.13	31.29	31.64	8,383,316	-0.19(-0.60%)
Jun 01, 2022	31.54	32.62	30.90	31.82	12,393,111	+0.78(+2.50%)
May 31, 2022	32.61	32.96	30.86	31.05	24,454,384	-1.08(-3.35%)
May 27, 2022	30.97	32.13	30.93	32.12	9,303,336	+0.79(+2.51%)
May 26, 2022	31.06	32.35	30.95	31.34	12,393,490	+0.64(+2.09%)
May 25, 2022	29.79	30.84	29.79	30.69	13,976,436	+1.21(+4.11%)
May 24, 2022	28.89	29.75	28.71	29.48	10,184,844	+0.21(+0.71%)
May 23, 2022	28.11	29.30	28.05	29.27	10,276,972	+1.52(+5.47%)
May 20, 2022	27.84	28.30	27.33	27.76	10,017,980	+0.24(+0.89%)
May 19, 2022	27.26	28.04	27.21	27.51	8,751,831	-0.24(-0.88%)
May 18, 2022	28.33	28.37	27.29	27.76	9,462,584	-0.33(-1.16%)
May 17, 2022	28.26	28.97	27.79	28.08	10,512,597	+0.44(+1.60%)
May 16, 2022	27.04	27.97	27.01	27.64	8,768,265	+0.71(+2.62%)
May 13, 2022	26.83	27.45	26.67	26.93	8,428,454	+0.64(+2.44%)
May 12, 2022	26.06	26.46	25.49	26.29	9,623,699	+0.08(+0.31%)
May 11, 2022	26.71	27.51	26.17	26.21	12,469,931	-0.04(-0.14%)
May 10, 2022	26.83	27.01	25.61	26.24	11,506,680	+0.27(+1.02%)
May 09, 2022	28.03	28.16	25.69	25.98	12,033,126	-2.86(-9.92%)
May 06, 2022	29.11	29.15	28.02	28.84	11,949,225	+0.60(+2.13%)
May 05, 2022	29.22	29.24	27.41	28.24	9,698,907	-0.80(-2.75%)
May 04, 2022	28.69	29.06	27.41	29.04	13,389,099	+0.98(+3.51%)
May 03, 2022	27.02	28.14	26.36	28.05	16,569,970	+2.43(+9.47%)
May 02, 2022	25.20	25.72	24.95	25.62	11,195,559	+0.12(+0.45%)
Apr 29, 2022	26.00	26.31	25.40	25.51	8,139,795	-0.32(-1.23%)
Apr 28, 2022	25.65	26.04	24.86	25.83	8,151,550	+0.27(+1.04%)
Apr 27, 2022	25.40	25.94	24.75	25.56	7,743,743	+0.27(+1.05%)
Apr 26, 2022	25.77	26.54	25.27	25.30	9,716,174	-0.10(-0.38%)
Apr 25, 2022	24.88	25.54	23.84	25.39	15,309,782	-0.27(-1.04%)
Apr 22, 2022	26.21	26.55	25.33	25.66	11,424,493	-0.89(-3.37%)
Apr 21, 2022	27.67	27.80	26.40	26.55	8,566,436	-0.85(-3.10%)
Apr 20, 2022	27.15	27.48	26.76	27.41	6,401,749	+0.41(+1.51%)
Apr 19, 2022	27.10	27.32	26.41	27.00	11,344,450	-0.27(-0.97%)
Apr 18, 2022	26.58	27.84	26.35	27.26	11,037,975	+1.20(+4.59%)
Apr 14, 2022	25.87	26.25	25.46	26.07	12,580,551	+0.26(+1.00%)
Apr 13, 2022	25.69	25.92	25.13	25.81	7,117,014	+0.67(+2.68%)
Apr 12, 2022	25.56	25.93	25.10	25.14	8,010,549	-0.10(-0.39%)
Apr 11, 2022	25.36	25.61	25.00	25.23	9,007,686	-0.24(-0.94%)
Apr 08, 2022	24.08	25.55	24.03	25.47	11,508,447	+1.74(+7.32%)
Apr 07, 2022	23.88	23.99	23.24	23.74	10,760,517	+0.27(+1.13%)
Apr 06, 2022	23.81	24.11	23.20	23.47	11,047,793	+0.10(+0.42%)
Apr 05, 2022	23.66	24.12	23.36	23.37	9,327,486	-0.18(-0.75%)
Apr 04, 2022	24.27	24.37	23.23	23.55	11,772,709	-0.46(-1.92%)
Apr 01, 2022	23.95	24.36	23.74	24.01	9,092,281	+0.12(+0.48%)
Mar 31, 2022	24.07	24.64	23.90	23.90	10,239,702	-0.12(-0.48%)
Mar 30, 2022	24.73	24.94	23.92	24.01	10,703,226	-0.27(-1.09%)
Mar 29, 2022	24.45	24.58	23.88	24.28	13,015,200	-0.61(-2.46%)
Mar 28, 2022	25.26	25.34	24.75	24.89	17,323,622	-0.73(-2.84%)
Mar 25, 2022	24.02	26.12	23.77	25.62	17,126,960	+1.67(+6.96%)
Mar 24, 2022	23.17	24.06	23.00	23.95	11,668,905	+0.74(+3.21%)
Mar 23, 2022	22.92	23.51	22.92	23.21	8,529,403	+0.54(+2.38%)
Mar 22, 2022	22.38	22.72	22.26	22.66	13,405,820	+0.27(+1.19%)
Mar 21, 2022	22.66	22.86	22.16	22.40	15,252,352	+0.38(+1.73%)
Mar 18, 2022	22.01	22.32	21.90	22.02	22,363,920	+0.10(+0.44%)
Mar 17, 2022	21.32	22.08	21.03	21.92	17,405,032	+1.13(+5.41%)
Mar 16, 2022	20.40	21.02	20.27	20.80	19,711,430	+0.04(+0.17%)
Mar 15, 2022	19.67	20.96	19.48	20.76	14,697,772	+0.27(+1.30%)
Mar 14, 2022	22.05	22.19	20.12	20.49	25,897,624	-2.22(-9.75%)
Mar 11, 2022	23.31	23.31	22.46	22.71	12,036,284	-0.62(-2.66%)
Mar 10, 2022	22.51	23.51		23.33	14,066,733	+0.77(+3.42%)
Mar 09, 2022	22.73	22.80	21.87	22.56	15,931,819	-0.49(-2.11%)
Mar 08, 2022	24.64	24.70	22.73	23.05	19,405,472	-0.88(-3.67%)
Mar 07, 2022	24.18	24.75	23.22	23.92	19,403,714	+0.79(+3.41%)
Mar 04, 2022	22.20	23.32	22.18	23.13	13,165,699	+1.03(+4.65%)
Mar 03, 2022	22.17	22.39	21.53	22.11	13,395,605	-0.14(-0.62%)
Mar 02, 2022	22.15	22.48	21.73	22.25	17,590,818	+1.14(+5.38%)
Mar 01, 2022	20.52	21.30	20.28	21.11	17,015,180	+0.89(+4.41%)
Feb 28, 2022	19.67	20.59	19.57	20.22	17,089,874	+0.54(+2.73%)
Feb 25, 2022	19.28	19.88	19.28	19.68	10,565,103	+0.41(+2.11%)
Feb 24, 2022	20.50	20.50	18.39	19.27	17,476,360	-0.84(-4.18%)
Feb 23, 2022	19.72	20.40	19.59	20.11	10,790,769	+0.56(+2.88%)
Feb 22, 2022	20.20	20.30	19.27	19.55	13,009,561	-0.03(-0.13%)
Feb 18, 2022				19.58	0	-0.17(-0.88%)
Feb 17, 2022	19.79	20.10	19.56	19.75	6,219,968	-0.07(-0.35%)
Feb 16, 2022	20.11	20.45	19.71	19.82	6,388,388	-0.04(-0.22%)
Feb 15, 2022	19.71	19.93	19.52	19.86	7,383,236	-0.27(-1.33%)
Feb 14, 2022	20.95	21.14	19.92	20.13	9,504,864	-0.76(-3.65%)
Feb 11, 2022	20.26	20.94	20.09	20.89	8,939,637	+0.97(+4.87%)
Feb 10, 2022	19.52	20.29	19.52	19.92	8,187,452	+0.23(+1.14%)
Feb 09, 2022	19.32	19.71	19.31	19.70	9,325,169	+0.29(+1.52%)
Feb 08, 2022	20.00		19.14	19.40	9,276,403	-0.70(-3.49%)
Feb 07, 2022	20.16	20.39	19.76	20.10	9,595,016	-0.19(-0.94%)
Feb 04, 2022	20.10	21.02	20.06	20.30	12,025,925	+0.41(+2.05%)
Feb 03, 2022	19.93			19.89	12,104,483	+0.03(+0.13%)
Feb 02, 2022	19.58	19.93	19.26	19.86	9,572,647	+0.63(+3.29%)
Feb 01, 2022	18.74	19.32	18.51	19.23	8,037,658	+0.25(+1.32%)
Jan 31, 2022	18.76	19.02		18.98	7,656,175	+0.23(+1.25%)
Jan 28, 2022	18.39	18.97	18.26	18.74	11,254,834	+0.55(+3.05%)
Jan 27, 2022	18.28	18.28	17.44	18.19	8,665,560	+0.62(+3.55%)
Jan 26, 2022	18.00	18.42	17.55	17.57	10,517,967	-0.07(-0.39%)
Jan 25, 2022	16.79	17.67	16.69	17.63	11,389,054	+0.71(+4.20%)
Jan 24, 2022	16.48	16.99	15.94	16.92	8,393,142	+0.17(+1.03%)
Jan 21, 2022	17.19	17.25	16.66	16.75	10,071,828	-0.61(-3.49%)
Jan 20, 2022	17.88	18.20	17.35	17.36	7,819,284	-0.74(-4.07%)
Jan 19, 2022	18.95	19.06	18.06	18.09	7,345,058	-0.81(-4.31%)
Jan 18, 2022	19.49	19.55	18.73	18.91	7,877,676	-0.33(-1.71%)
Jan 14, 2022				19.24	0	+0.31(+1.65%)
Jan 13, 2022	19.21	19.63	18.85	18.93	7,638,512	-0.61(-3.11%)
Jan 12, 2022	18.63	19.53	18.44	19.53	12,243,379	+1.12(+6.07%)
Jan 11, 2022	18.76	18.80	17.97	18.41	8,138,080	-0.10(-0.51%)
Jan 10, 2022	18.62	18.98	18.34	18.51	10,056,511	-0.16(-0.88%)
Jan 07, 2022	18.03	18.68	17.76	18.67	10,155,415	+0.94(+5.33%)
Jan 06, 2022	18.54	18.54	17.64	17.73	10,076,337	-0.19(-1.06%)
Jan 05, 2022	18.38	18.80	17.91	17.92	11,771,672	-0.22(-1.19%)
Jan 04, 2022	17.12	18.38	17.08	18.14	12,491,757	+1.18(+6.95%)
Jan 03, 2022	16.38	17.04	16.32	16.96	12,948,902	+0.49(+3.00%)
Dec 31, 2021	16.86	16.95	16.41	16.47	5,808,637	-0.48(-2.81%)
Dec 30, 2021	17.39	17.49	16.86	16.94	5,878,329	-0.40(-2.30%)
Dec 29, 2021	17.30	17.58	17.11	17.34	5,039,700	+0.04(+0.25%)
Dec 28, 2021	17.23	17.44	17.09	17.30	4,594,337	+0.04(+0.25%)
Dec 27, 2021	16.88	17.29	16.69	17.25	4,022,168	+0.45(+2.68%)
Dec 23, 2021	16.92	17.13	16.73	16.80	6,706,126	-0.31(-1.82%)
Dec 22, 2021	17.11	17.25	16.89	17.11	6,998,033	+0.10(+0.56%)
Dec 21, 2021	16.93	17.13	16.75	17.02	9,532,192	+0.19(+1.13%)
Dec 20, 2021	16.73	16.89	16.36	16.83	7,916,705	-0.21(-1.22%)
Dec 17, 2021	17.35	17.41	16.85	17.04	19,579,620	-0.36(-2.09%)
Dec 16, 2021	17.74	18.15	17.38	17.40	7,653,551	-0.25(-1.42%)
Dec 15, 2021	17.39	17.76	17.11	17.65	9,224,549	+0.24(+1.39%)
Dec 14, 2021	17.62	17.84	17.36	17.41	8,814,683	-0.32(-1.81%)
Dec 13, 2021	18.07	18.28	17.65	17.73	8,600,241	-0.39(-2.15%)
Dec 10, 2021	18.15	18.36	17.62	18.12	8,728,306	+0.08(+0.43%)
Dec 09, 2021	17.70	18.12	17.62	18.04	10,278,759	+0.06(+0.34%)
Dec 08, 2021	17.59	18.11	17.45	17.98	9,082,916	+0.55(+3.13%)
Dec 07, 2021	17.33	17.63	17.16	17.44	8,643,163	+0.42(+2.44%)
Dec 06, 2021	17.57	17.68	16.54	17.02	13,732,323	-0.50(-2.87%)
Dec 03, 2021	17.51	17.78	17.10	17.52	8,018,185	-0.01(-0.05%)
Dec 02, 2021	17.11	17.72	16.92	17.53	8,342,361	+0.42(+2.48%)
Dec 01, 2021	17.70	17.87	17.05	17.11	13,244,909	-0.29(-1.69%)
Nov 30, 2021	17.85	18.15	17.22	17.40	27,882,542	-0.66(-3.65%)
Nov 29, 2021	18.40	18.58	18.02	18.06	10,877,758	-0.14(-0.76%)
Nov 26, 2021	17.54	18.27	17.50	18.20	8,275,999	-0.08(-0.43%)
Nov 24, 2021	18.11	18.32	17.97	18.28	5,244,069	+0.08(+0.43%)
Nov 23, 2021	18.34	18.62	18.15	18.20	7,219,783	+0.03(+0.19%)
Nov 22, 2021	17.44	18.57	17.44	18.16	13,381,089	+0.84(+4.85%)
Nov 19, 2021	17.70	17.84	17.18	17.32	11,072,516	-0.68(-3.76%)
Nov 18, 2021	17.98	18.01	17.92	18.00	6,733,211	+0.14(+0.78%)
Nov 17, 2021	17.92	18.39	17.70	17.86	8,032,894	-0.32(-1.76%)
Nov 16, 2021	18.22	18.40	17.80	18.18	7,726,041	+0.14(+0.77%)
Nov 15, 2021	17.88	18.16	17.70	18.04	7,499,657	+0.19(+1.07%)
Nov 12, 2021	18.03	18.24	17.73	17.85	7,809,880	+0.04(+0.24%)
Nov 11, 2021	17.30	17.87	17.25	17.81	8,733,794	+0.50(+2.86%)
Nov 10, 2021	18.07			17.31	8,697,257	-0.93(-5.10%)
Nov 09, 2021	18.45	18.57	17.85	18.24	6,987,142	-0.26(-1.38%)
Nov 08, 2021	18.43	18.79	18.38	18.50	6,878,161	+0.07(+0.37%)
Nov 05, 2021	18.89	18.89	18.35	18.43	7,829,960	-0.15(-0.78%)
Nov 04, 2021	19.14	19.18	18.37	18.58	8,319,511	-0.29(-1.54%)
Nov 03, 2021	18.10	19.40	17.61	18.87	12,624,428	+0.55(+2.98%)
Nov 02, 2021	18.33	18.65	18.21	18.32	11,093,480	-0.12(-0.65%)
Nov 01, 2021	18.38	18.71	18.39	18.44	11,427,949	+0.23(+1.27%)
Oct 29, 2021	18.61	18.67	18.12	18.21	10,099,909	-0.48(-2.56%)
Oct 28, 2021	18.75	18.85	18.22	18.69	6,730,070	-0.20(-1.04%)
Oct 27, 2021	18.99	19.41	18.76	18.88	10,223,906	-0.31(-1.60%)
Oct 26, 2021	19.27			19.19	7,636,888	-0.08(-0.40%)
Oct 25, 2021	18.41	19.29	18.39	19.27	10,738,586	+1.08(+5.97%)
Oct 22, 2021	18.26	18.42	17.77	18.18	7,529,379	+0.44(+2.45%)
Oct 21, 2021	18.12	18.24	17.55	17.75	10,223,833	-0.54(-2.94%)
Oct 20, 2021	17.75	18.32	17.65	18.29	11,684,564	+0.47(+2.64%)
Oct 19, 2021	17.47	17.84	17.25	17.82	8,682,450	+0.39(+2.25%)
Oct 18, 2021	17.80	18.13	17.30	17.42	12,094,483	+0.05(+0.29%)
Oct 15, 2021	18.02	18.02	17.27	17.37	11,644,025	-0.35(-1.98%)
Oct 14, 2021	18.09	18.09	17.65	17.72	9,460,001	-0.13(-0.72%)
Oct 13, 2021	17.79	18.02	17.65	17.85	12,449,500	-0.04(-0.24%)
Oct 12, 2021	17.98	18.08	17.56	17.89	11,676,708	-0.06(-0.33%)
Oct 11, 2021	18.93	18.93	17.89	17.95	11,177,311	-0.63(-3.37%)
Oct 08, 2021	18.62	19.01	18.35	18.58	10,858,864	+0.22(+1.18%)
Oct 07, 2021	18.39	18.64	18.26	18.36	15,076,868	-0.05(-0.27%)
Oct 06, 2021	18.55	18.89	17.94	18.41	19,778,134	-0.48(-2.56%)
Oct 05, 2021	19.27	19.67	18.55	18.89	22,673,398	-0.10(-0.53%)