Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 03, 2021		11.05	11.05	11.05	0	+0.34(+3.17%)
Feb 02, 2021	10.05	11.10	10.05	10.71	125,430	+1.08(+11.18%)
Feb 01, 2021	9.480	10.08	9.157	9.629	84,571	+0.24(+2.56%)
Jan 29, 2021	9.944	10.07	9.141	9.389	85,871	-0.55(-5.50%)
Jan 28, 2021	9.712	10.36	9.389	9.936	101,223	+0.38(+3.99%)
Jan 27, 2021	9.845	10.58	9.290	9.555	147,298	-0.53(-5.25%)
Jan 26, 2021	10.75	10.76	9.977	10.08	66,021	-0.41(-3.94%)
Jan 25, 2021	10.91	10.96	10.13	10.50	145,410	-0.41(-3.72%)
Jan 22, 2021	11.43	11.53	10.88	10.90	114,012	-0.56(-4.91%)
Jan 21, 2021	11.52	11.77	10.88	11.47	219,777	-0.14(-1.21%)
Jan 20, 2021	11.80	11.88	11.33	11.61	118,753	-0.17(-1.48%)
Jan 19, 2021	11.76	11.90	11.51	11.78	111,184	+0.17(+1.50%)
Jan 15, 2021	11.42	11.85	11.29	11.61	151,090	-0.07(-0.57%)
Jan 14, 2021	11.43	11.80	11.18	11.67	235,855	+0.39(+3.45%)
Jan 13, 2021	11.47	11.58	10.99	11.29	94,893	-0.17(-1.45%)
Jan 12, 2021	11.10	11.60	10.85	11.45	176,421	+0.33(+2.98%)
Jan 11, 2021	9.994	11.38	9.894	11.12	179,759	+1.00(+9.90%)
Jan 08, 2021	9.936	10.30	9.671	10.12	261,841	+0.23(+2.35%)
Jan 07, 2021	9.737	9.944	9.563	9.886	86,300	+0.27(+2.84%)
Jan 06, 2021	9.149	9.845	8.884	9.613	160,034	+0.70(+7.80%)
Jan 05, 2021	9.149	9.588	8.710	8.917	142,960	-0.16(-1.73%)
Jan 04, 2021	9.398	9.729	8.793	9.075	141,936	-0.34(-3.61%)
Dec 31, 2020		9.414	9.414	9.414	66,449	-0.17(-1.73%)
Dec 30, 2020	9.381	9.762	9.207	9.580	66,449	+0.24(+2.57%)
Dec 29, 2020	10.20	10.29	9.166	9.340	115,278	-0.85(-8.37%)
Dec 28, 2020	10.28	10.61	9.737	10.19	179,367	-0.07(-0.65%)
Dec 24, 2020	10.48	10.72	10.14	10.26	53,382	-0.27(-2.52%)
Dec 23, 2020	10.36	10.93	10.20	10.52	139,304	+0.21(+2.01%)
Dec 22, 2020	10.69	10.74	10.07	10.32	104,573	-0.26(-2.43%)
Dec 21, 2020	10.72	10.90	10.08	10.57	182,099	-0.17(-1.62%)
Dec 18, 2020	11.22	11.40	10.52	10.75	252,179	-0.43(-3.85%)
Dec 17, 2020	10.57	11.68	10.15	11.18	266,480	+0.67(+6.38%)
Dec 16, 2020	10.63	10.97	10.11	10.51	181,895	-0.09(-0.86%)
Dec 15, 2020	11.01	11.01	10.07	10.60	185,148	-0.25(-2.29%)
Dec 14, 2020	11.14	11.63	10.38	10.85	172,274	-0.33(-2.96%)
Dec 11, 2020	11.49	11.86	10.95	11.18	205,318	-0.22(-1.96%)
Dec 10, 2020	10.47	11.77	10.07	11.40	400,752	+0.96(+9.20%)
Dec 09, 2020	8.735	10.51	8.735	10.44	458,421	+1.71(+19.53%)
Dec 08, 2020	7.444	9.431	7.444	8.735	582,143	+1.29(+17.35%)
Dec 07, 2020	6.293	7.535	6.251	7.444	346,736	+1.15(+18.29%)
Dec 04, 2020	6.119	6.640	6.119	6.293	216,550	+0.26(+4.25%)
Dec 03, 2020	5.953	6.086	5.788	6.036	293,744	+0.11(+1.82%)
Dec 02, 2020	6.102	6.119	5.779	5.928	140,829	-0.09(-1.51%)
Dec 01, 2020	6.235	6.508	6.019	6.019	62,287	-0.11(-1.76%)
Nov 30, 2020	6.508	6.599	6.127	6.127	104,465	-0.49(-7.38%)
Nov 27, 2020	6.433	6.823	6.392	6.616	98,190	+0.17(+2.57%)
Nov 25, 2020	6.351	6.632	6.177	6.450	132,249	+0.08(+1.30%)
Nov 24, 2020	5.986	6.781	5.986	6.367	157,096	+0.46(+7.70%)
Nov 23, 2020	5.779	6.210	5.763	5.912	111,499	-0.06(-0.97%)
Nov 20, 2020	6.210	6.247	5.970	5.970	112,804	-0.27(-4.38%)
Nov 19, 2020	6.417	6.483	6.152	6.243	122,123	-0.17(-2.71%)
Nov 18, 2020	6.748	7.187	6.392	6.417	176,934	-0.29(-4.32%)
Nov 17, 2020	6.831	6.914	6.649	6.707	130,094	-0.12(-1.82%)
Nov 16, 2020	6.972	7.137	6.831	6.831	111,976	-0.05(-0.72%)
Nov 13, 2020	6.740	7.212	6.715	6.881	82,489	+0.23(+3.49%)
Nov 12, 2020	6.947	6.947	6.624	6.649	54,821	-0.23(-3.37%)
Nov 11, 2020	6.889	7.121	6.698	6.881	80,384	-0.01(-0.12%)
Nov 10, 2020	6.582	6.914	6.458	6.889	76,880	+0.28(+4.26%)
Nov 09, 2020	6.881	6.922	6.226	6.607	112,292	+0.37(+5.98%)
Nov 06, 2020	6.003	6.417	5.846	6.235	67,151	+0.22(+3.72%)
Nov 05, 2020	5.506	6.119	5.506	6.011	57,171	+0.51(+9.34%)
Nov 04, 2020	6.226	6.235	5.432	5.498	70,767	-0.79(-12.52%)
Nov 03, 2020	5.796	6.293	5.655	6.284	46,102	+0.54(+9.37%)
Nov 02, 2020	5.398	5.763	5.316	5.746	54,624	+0.41(+7.60%)
Oct 30, 2020	5.630	5.651	5.274	5.340	91,064	-0.33(-5.84%)
Oct 29, 2020	6.193	6.235	5.564	5.672	231,711	-0.52(-8.42%)
Oct 28, 2020	6.574	6.624	6.177	6.193	184,805	-0.39(-5.91%)
Oct 27, 2020	6.657	6.955	6.558	6.582	46,934	-0.07(-1.12%)
Oct 26, 2020	6.740	6.859	6.616	6.657	84,174	-0.28(-4.06%)
Oct 23, 2020	6.831	7.096	6.831	6.939	97,465	+0.21(+3.08%)
Oct 22, 2020	6.309	6.856	6.309	6.731	87,641	+0.40(+6.27%)
Oct 21, 2020	6.218	6.508	6.218	6.334	38,880	+0.06(+0.92%)
Oct 20, 2020	6.218	6.433	6.135	6.276	60,864	+0.21(+3.41%)
Oct 19, 2020	6.086	6.351	6.019	6.069	80,558	-0.02(-0.27%)
Oct 16, 2020	6.069	6.210	6.053	6.086	48,672	-0.02(-0.27%)
Oct 15, 2020	6.392	6.553	6.094	6.102	128,844	-0.36(-5.63%)
Oct 14, 2020	6.359	6.674	6.359	6.467	51,328	+0.16(+2.49%)
Oct 13, 2020	6.624	6.707	6.284	6.309	65,965	-0.31(-4.75%)
Oct 12, 2020	6.665	6.772	6.425	6.624	45,178	-0.05(-0.74%)
Oct 09, 2020	7.195	7.295	6.616	6.674	69,566	-0.54(-7.46%)
Oct 08, 2020	6.823	7.410	6.686	7.212	110,889	+0.42(+6.22%)
Oct 07, 2020	6.508	6.914	6.367	6.789	137,250	+0.26(+3.93%)
Oct 06, 2020	6.458	6.789	6.210	6.533	123,084	+0.07(+1.02%)
Oct 05, 2020	6.574	6.756	6.218	6.467	134,180	-0.09(-1.39%)
Oct 02, 2020	5.945	6.606	5.945	6.558	133,698	+0.41(+6.74%)
Oct 01, 2020	6.044	6.185	5.900	6.144	112,828	+0.08(+1.37%)
Sep 30, 2020	5.912	6.284	5.912	6.061	127,779	-0.01(-0.14%)
Sep 29, 2020	6.715	6.740	5.804	6.069	246,185	-0.70(-10.39%)
Sep 28, 2020	6.814	7.038	6.707	6.773	196,499	-0.07(-1.09%)
Sep 25, 2020	6.607	7.345	6.574	6.847	207,250	+0.28(+4.29%)
Sep 24, 2020	7.295	7.369	6.226	6.566	401,469	-0.97(-12.86%)
Sep 23, 2020	7.369	8.495	7.212	7.535	840,849	+0.36(+5.08%)
Sep 22, 2020	6.524	7.584	6.524	7.170	499,383	+0.74(+11.45%)
Sep 21, 2020	6.400	6.773	5.879	6.433	481,432	-0.31(-4.55%)
Sep 18, 2020	4.943	6.914	4.936	6.740	997,484	+1.77(+35.67%)
Sep 17, 2020	4.827	5.928	4.780	4.968	601,651	-0.01(-0.17%)
Sep 16, 2020	4.513	5.440	4.513	4.976	395,081	+0.53(+11.92%)
Sep 15, 2020	3.892	5.001	3.892	4.446	385,329	+0.56(+14.50%)
Sep 14, 2020	3.577	3.974	3.519	3.883	220,254	+0.34(+9.58%)
Sep 11, 2020	3.420	3.610	3.420	3.544	60,387	+0.13(+3.88%)
Sep 10, 2020	3.328	3.643	3.279	3.411	131,871	+0.10(+3.00%)
Sep 09, 2020	3.271	3.337	3.254	3.312	48,357	+0.02(+0.50%)
Sep 08, 2020	3.246	3.552	3.246	3.295	104,945	-0.05(-1.49%)
Sep 04, 2020	3.519	3.544	3.254	3.345	104,953	-0.16(-4.49%)
Sep 03, 2020	3.395	3.565	3.395	3.502	74,464	+0.09(+2.67%)
Sep 02, 2020	3.494	3.494	3.328	3.411	60,210	-0.05(-1.44%)
Sep 01, 2020	3.320	3.668	3.312	3.461	73,276	+0.03(+0.97%)
Aug 31, 2020	3.585	3.585	3.262	3.428	93,760	-0.16(-4.39%)
Aug 28, 2020	3.221	3.676	3.221	3.585	107,369	+0.41(+12.76%)
Aug 27, 2020	3.254	3.392	3.171	3.179	85,967	-0.11(-3.27%)
Aug 26, 2020	3.585	3.663	3.204	3.287	91,017	-0.29(-8.10%)
Aug 25, 2020	3.817	3.817	3.527	3.577	67,368	-0.17(-4.42%)
Aug 24, 2020	3.709	3.809	3.647	3.742	42,597	+0.02(+0.67%)
Aug 21, 2020	3.875	3.896	3.569	3.718	148,433	-0.17(-4.26%)
Aug 20, 2020	3.767	4.016	3.734	3.883	82,831	+0.07(+1.96%)
Aug 19, 2020	3.933	4.115	3.784	3.809	118,477	-0.12(-3.16%)
Aug 18, 2020	3.693	4.007	3.693	3.933	92,394	+0.20(+5.32%)
Aug 17, 2020	3.850	3.850	3.573	3.734	195,841	-0.15(-3.84%)
Aug 14, 2020	3.726	4.082	3.668	3.883	132,128	+0.14(+3.76%)
Aug 13, 2020	3.834	3.941	3.618	3.742	118,608	-0.16(-4.03%)
Aug 12, 2020	3.900	4.041	3.701	3.900	104,428	-0.01(-0.21%)
Aug 11, 2020	3.784	4.123	3.784	3.908	301,466	+0.14(+3.74%)
Aug 10, 2020	3.411	3.908	3.367	3.767	251,816	+0.46(+13.75%)
Aug 07, 2020	2.906	3.511	2.881	3.312	299,885	+0.33(+11.11%)
Aug 06, 2020	3.064	3.204	2.948	2.981	168,604	-0.12(-4.00%)
Aug 05, 2020	3.527	3.585	3.072	3.105	194,170	-0.31(-9.20%)
Aug 04, 2020	3.386	3.585	3.287	3.420	143,388	+0.00(+0.00%)
Aug 03, 2020	3.328	3.519	3.287	3.420	88,218	+0.13(+4.03%)
Jul 31, 2020	3.610	3.875	3.188	3.287	159,665	-0.35(-9.57%)
Jul 30, 2020	3.560	4.140	3.428	3.635	343,666	+0.11(+3.05%)
Jul 29, 2020	2.948	3.544	2.948	3.527	200,044	+0.53(+17.68%)
Jul 28, 2020	2.873	3.014	2.873	2.997	91,298	+0.12(+4.32%)
Jul 27, 2020	3.022	3.113	2.848	2.873	138,585	-0.19(-6.22%)
Jul 24, 2020	2.650	3.122	2.650	3.064	147,587	+0.36(+13.50%)
Jul 23, 2020	2.567	2.997	2.567	2.699	193,847	+0.12(+4.49%)
Jul 22, 2020	2.699	2.716	2.550	2.583	178,316	-0.14(-5.17%)
Jul 21, 2020	2.782	2.939	2.699	2.724	111,489	-0.04(-1.50%)
Jul 20, 2020	2.815	2.857	2.765	2.765	51,835	-0.07(-2.62%)
Jul 17, 2020	2.815	2.931	2.807	2.840	78,866	+0.00(+0.00%)
Jul 16, 2020	2.799	2.914	2.790	2.840	104,266	+0.02(+0.88%)
Jul 15, 2020	2.881	2.910	2.699	2.815	132,879	+0.07(+2.72%)
Jul 14, 2020	2.749	2.832	2.732	2.741	101,860	+0.00(+0.00%)
Jul 13, 2020	3.030	3.221	2.724	2.741	258,099	-0.29(-9.56%)
Jul 10, 2020	3.080	3.097	2.898	3.030	300,247	-0.09(-2.92%)
Jul 09, 2020	3.088	3.312	3.080	3.122	335,105	+0.00(+0.00%)
Jul 08, 2020	3.179	3.295	3.088	3.122	211,863	-0.06(-1.82%)
Jul 07, 2020	3.122	3.304	2.972	3.179	783,143	+0.02(+0.52%)
Jul 06, 2020	2.757	3.179	2.757	3.163	239,542	+0.46(+17.18%)
Jul 02, 2020	2.699	2.749	2.616	2.699	295,658	+0.08(+3.16%)