Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	26.61	26.74	26.17	26.21	5,159,461	-0.46(-1.74%)
Sep 28, 2023	26.22	26.77	26.20	26.67	5,024,323	+0.38(+1.44%)
Sep 27, 2023	26.00	26.45	25.83	26.30	5,095,808	+0.78(+3.04%)
Sep 26, 2023	25.38	25.85	25.36	25.52	5,431,961	-0.22(-0.87%)
Sep 25, 2023	25.29	25.86	25.69	25.74	6,249,416	+0.50(+2.00%)
Sep 22, 2023	25.49	25.88	25.21	25.24	8,568,357	-0.05(-0.19%)
Sep 21, 2023	26.17	26.23	25.17	25.29	7,487,533	-0.79(-3.05%)
Sep 20, 2023	26.41	26.77	26.06	26.08	5,154,540	-0.60(-2.25%)
Sep 19, 2023	27.34	27.34	26.58	26.68	5,379,806	-0.35(-1.29%)
Sep 18, 2023	27.20	27.28	26.68	27.03	5,996,829	-0.02(-0.07%)
Sep 15, 2023	27.41	27.66	27.03	27.05	11,174,128	-0.61(-2.21%)
Sep 14, 2023	27.75	27.92	27.54	27.66	4,731,330	+0.23(+0.85%)
Sep 13, 2023	27.61	27.67	27.24	27.43	3,713,425	-0.16(-0.56%)
Sep 12, 2023	27.15	27.58	27.13	27.58	4,161,530	+0.70(+2.59%)
Sep 11, 2023	27.46	27.58	26.77	26.89	4,553,486	-0.44(-1.60%)
Sep 08, 2023	27.37	27.70	27.25	27.32	5,808,778	+0.23(+0.86%)
Sep 07, 2023	27.04	27.38	26.96	27.09	7,257,828	-0.11(-0.39%)
Sep 06, 2023	27.08	27.35	26.92	27.20	5,288,113	-0.08(-0.28%)
Sep 05, 2023	27.57	27.83	27.25	27.27	6,425,081	-0.30(-1.09%)
Sep 01, 2023	27.61	27.80	27.51	27.57	4,426,705	+0.26(+0.96%)
Aug 31, 2023	27.27	27.40	27.09	27.31	5,937,083	+0.05(+0.18%)
Aug 30, 2023	27.23	27.47	27.16	27.26	4,391,831	+0.09(+0.32%)
Aug 29, 2023	27.03	27.18	26.81	27.18	3,794,484	+0.16(+0.57%)
Aug 28, 2023	27.10	27.35	26.86	27.02	2,912,601	+0.15(+0.54%)
Aug 25, 2023	27.09	27.13	26.70	26.88	4,854,120	-0.06(-0.22%)
Aug 24, 2023	26.57	27.01	26.54	26.93	5,839,204	+0.16(+0.62%)
Aug 23, 2023	26.73	26.83	26.43	26.77	5,635,675	-0.26(-0.97%)
Aug 22, 2023	27.29	27.39	26.97	27.03	3,986,657	-0.29(-1.06%)
Aug 21, 2023	27.23	27.37	26.88	27.32	4,805,270	+0.41(+1.51%)
Aug 18, 2023	26.77	27.03	26.71	26.92	7,229,273	-0.15(-0.54%)
Aug 17, 2023	27.13	27.45	26.99	27.06	4,837,829	+0.36(+1.34%)
Aug 16, 2023	26.67	26.97	26.67	26.70	4,728,943	+0.11(+0.40%)
Aug 15, 2023	26.69	26.79	26.46	26.60	5,723,121	-0.31(-1.14%)
Aug 14, 2023	27.26	27.32	26.76	26.90	5,547,734	-0.08(-0.29%)
Aug 11, 2023	26.66	27.11	26.66	26.98	5,838,424	+0.22(+0.83%)
Aug 10, 2023	27.10	27.37	26.62	26.76	6,140,106	-0.45(-1.66%)
Aug 09, 2023	27.08	27.81	26.96	27.21	10,970,340	+0.66(+2.50%)
Aug 08, 2023	25.63	26.60	25.40	26.55	11,390,193	-0.19(-0.72%)
Aug 07, 2023	26.67	27.05	26.65	26.74	7,937,973	+0.22(+0.83%)
Aug 04, 2023	26.83	26.96	26.50	26.52	7,411,520	-0.12(-0.47%)
Aug 03, 2023	26.14	26.78	26.02	26.64	5,175,102	+0.64(+2.48%)
Aug 02, 2023	26.46	26.50	25.72	26.00	5,398,246	-0.55(-2.06%)
Aug 01, 2023	26.25	26.59	26.14	26.55	6,666,294	+0.06(+0.22%)
Jul 31, 2023	26.49	26.58	26.36	26.49	5,633,400	+0.12(+0.47%)
Jul 28, 2023	26.25	26.39	25.91	26.36	4,912,630	+0.42(+1.63%)
Jul 27, 2023	26.31	26.42	25.86	25.94	4,904,292	-0.17(-0.66%)
Jul 26, 2023	25.85	26.28	25.73	26.11	4,750,205	+0.00(+0.00%)
Jul 25, 2023	25.89	26.22	25.69	26.11	6,792,863	+0.27(+1.04%)
Jul 24, 2023	25.75	26.03	25.63	25.85	5,864,399	+0.15(+0.60%)
Jul 21, 2023	25.96	25.97	25.62	25.69	4,988,811	-0.16(-0.63%)
Jul 20, 2023	25.73	26.06	25.53	25.85	5,285,914	+0.37(+1.43%)
Jul 19, 2023	25.49	25.68	25.36	25.49	4,936,409	+0.04(+0.15%)
Jul 18, 2023	24.66	25.66	24.59	25.45	8,795,105	+0.90(+3.68%)
Jul 17, 2023	24.51	24.71	24.34	24.55	5,915,843	+0.05(+0.20%)
Jul 14, 2023	25.34	25.34	24.46	24.50	5,775,278	-0.94(-3.71%)
Jul 13, 2023	25.42	25.79	25.28	25.44	7,345,334	-0.03(-0.11%)
Jul 12, 2023	25.42	25.66	25.34	25.47	7,222,734	+0.09(+0.34%)
Jul 11, 2023	24.61	25.40	24.51	25.38	7,101,185	+0.84(+3.41%)
Jul 10, 2023	24.20	24.57	24.09	24.55	4,910,129	+0.27(+1.11%)
Jul 07, 2023	23.77	24.65	23.73	24.28	10,707,778	+0.40(+1.69%)
Jul 06, 2023	24.05	24.09	23.40	23.87	5,546,449	-0.36(-1.47%)
Jul 05, 2023	24.35	24.44	24.00	24.23	5,215,457	+0.02(+0.08%)