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%)