Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	19.67	20.59	19.56	20.21	17,093,404	+0.54(+2.73%)
Feb 25, 2022	19.28	19.88	19.28	19.68	10,567,285	+0.41(+2.11%)
Feb 24, 2022	20.50	20.49	18.39	19.27	17,479,970	-0.84(-4.18%)
Feb 23, 2022	19.72	20.40	19.59	20.11	10,792,998	+0.56(+2.88%)
Feb 22, 2022	20.20	20.30	19.27	19.55	13,012,248	-0.03(-0.13%)
Feb 18, 2022				19.57	0	-0.17(-0.88%)
Feb 17, 2022	19.79	20.09	19.55	19.75	6,221,253	-0.07(-0.35%)
Feb 16, 2022	20.11	20.45	19.71	19.81	6,389,708	-0.04(-0.22%)
Feb 15, 2022	19.71	19.93	19.51	19.86	7,384,761	-0.27(-1.33%)
Feb 14, 2022	20.94	21.13	19.91	20.13	9,506,827	-0.76(-3.65%)
Feb 11, 2022	20.26	20.93	20.08	20.89	8,941,484	+0.97(+4.87%)
Feb 10, 2022	19.52	20.28	19.52	19.92	8,189,143	+0.23(+1.14%)
Feb 09, 2022	19.31	19.70	19.30	19.69	9,327,096	+0.29(+1.52%)
Feb 08, 2022	20.00		19.14	19.40	9,278,319	-0.70(-3.49%)
Feb 07, 2022	20.15	20.39	19.76	20.10	9,596,998	-0.19(-0.94%)
Feb 04, 2022	20.09	21.02	20.05	20.29	12,028,409	+0.41(+2.05%)
Feb 03, 2022	19.93			19.88	12,106,984	+0.03(+0.13%)
Feb 02, 2022	19.58	19.92	19.26	19.86	9,574,625	+0.63(+3.29%)
Feb 01, 2022	18.74	19.32	18.51	19.23	8,039,318	+0.25(+1.32%)
Jan 31, 2022	18.76	19.02		18.97	7,657,757	+0.23(+1.25%)
Jan 28, 2022	18.39	18.97	18.26	18.74	11,257,160	+0.55(+3.05%)
Jan 27, 2022	18.27	18.27	17.44	18.19	8,667,351	+0.62(+3.55%)
Jan 26, 2022	18.00	18.42	17.54	17.56	10,520,140	-0.07(-0.39%)
Jan 25, 2022	16.78	17.67	16.69	17.63	11,391,407	+0.71(+4.20%)
Jan 24, 2022	16.48	16.99	15.93	16.92	8,394,876	+0.17(+1.03%)
Jan 21, 2022	17.19	17.25	16.66	16.75	10,073,909	-0.61(-3.49%)
Jan 20, 2022	17.87	18.19	17.35	17.35	7,820,899	-0.74(-4.07%)
Jan 19, 2022	18.95	19.05	18.05	18.09	7,346,576	-0.81(-4.31%)
Jan 18, 2022	19.49	19.55	18.73	18.90	7,879,304	-0.33(-1.71%)
Jan 14, 2022				19.23	0	+0.31(+1.65%)
Jan 13, 2022	19.21	19.62	18.84	18.92	7,640,091	-0.61(-3.11%)
Jan 12, 2022	18.63	19.53	18.44	19.53	12,245,909	+1.12(+6.07%)
Jan 11, 2022	18.76	18.80	17.96	18.41	8,139,761	-0.10(-0.51%)
Jan 10, 2022	18.62	18.98	18.33	18.51	10,058,589	-0.16(-0.88%)
Jan 07, 2022	18.03	18.68	17.76	18.67	10,157,513	+0.94(+5.33%)
Jan 06, 2022	18.53	18.53	17.64	17.73	10,078,418	-0.19(-1.06%)
Jan 05, 2022	18.38	18.80	17.91	17.92	11,774,104	-0.22(-1.19%)
Jan 04, 2022	17.12	18.38	17.08	18.13	12,494,338	+1.18(+6.95%)
Jan 03, 2022	16.38	17.04	16.31	16.96	12,951,577	+0.49(+3.00%)
Dec 31, 2021	16.85	16.95	16.41	16.46	5,809,837	-0.48(-2.81%)
Dec 30, 2021	17.39	17.49	16.86	16.94	5,879,544	-0.40(-2.30%)
Dec 29, 2021	17.29	17.58	17.11	17.34	5,040,741	+0.04(+0.25%)
Dec 28, 2021	17.22	17.44	17.09	17.29	4,595,287	+0.04(+0.25%)
Dec 27, 2021	16.88	17.28	16.69	17.25	4,022,999	+0.45(+2.68%)
Dec 23, 2021	16.92	17.13	16.73	16.80	6,707,512	-0.31(-1.82%)
Dec 22, 2021	17.11	17.25	16.89	17.11	6,999,479	+0.10(+0.56%)
Dec 21, 2021	16.93	17.13	16.75	17.02	9,534,161	+0.19(+1.13%)
Dec 20, 2021	16.73	16.89	16.36	16.83	7,918,341	-0.21(-1.22%)
Dec 17, 2021	17.35	17.41	16.85	17.03	19,583,664	-0.36(-2.09%)
Dec 16, 2021	17.74	18.14	17.37	17.40	7,655,132	-0.25(-1.42%)
Dec 15, 2021	17.39	17.76	17.11	17.65	9,226,454	+0.24(+1.39%)
Dec 14, 2021	17.61	17.84	17.35	17.41	8,816,504	-0.32(-1.81%)
Dec 13, 2021	18.06	18.27	17.64	17.73	8,602,017	-0.39(-2.15%)
Dec 10, 2021	18.15	18.36	17.61	18.12	8,730,109	+0.08(+0.43%)
Dec 09, 2021	17.70	18.12	17.61	18.04	10,280,883	+0.06(+0.34%)
Dec 08, 2021	17.59	18.11	17.45	17.98	9,084,793	+0.55(+3.13%)
Dec 07, 2021	17.33	17.63	17.15	17.43	8,644,949	+0.42(+2.44%)
Dec 06, 2021	17.57	17.67	16.54	17.02	13,735,160	-0.50(-2.87%)
Dec 03, 2021	17.51	17.78	17.09	17.52	8,019,841	-0.01(-0.05%)
Dec 02, 2021	17.11	17.72	16.91	17.53	8,344,084	+0.42(+2.48%)