Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	27.72	27.85	27.53	27.76	5,841,116	+0.05(+0.18%)
Aug 30, 2023	27.68	27.92	27.60	27.71	4,320,841	+0.09(+0.32%)
Aug 29, 2023	27.48	27.62	27.25	27.62	3,733,150	+0.16(+0.57%)
Aug 28, 2023	27.54	27.80	27.30	27.47	2,865,522	+0.15(+0.54%)
Aug 25, 2023	27.53	27.57	27.14	27.32	4,775,659	-0.06(-0.22%)
Aug 24, 2023	27.00	27.46	26.97	27.38	5,744,819	+0.17(+0.62%)
Aug 23, 2023	27.17	27.27	26.86	27.21	5,544,581	-0.27(-0.97%)
Aug 22, 2023	27.74	27.84	27.42	27.48	3,922,217	-0.30(-1.06%)
Aug 21, 2023	27.67	27.82	27.32	27.77	4,727,598	+0.41(+1.51%)
Aug 18, 2023	27.21	27.48	27.15	27.36	7,112,419	-0.15(-0.54%)
Aug 17, 2023	27.57	27.90	27.44	27.51	4,759,631	+0.36(+1.34%)
Aug 16, 2023	27.11	27.41	27.11	27.14	4,652,505	+0.11(+0.40%)
Aug 15, 2023	27.13	27.23	26.90	27.03	5,630,613	-0.31(-1.14%)
Aug 14, 2023	27.71	27.77	27.20	27.35	5,458,061	-0.08(-0.29%)
Aug 11, 2023	27.10	27.55	27.10	27.42	5,744,052	+0.22(+0.83%)
Aug 10, 2023	27.54	27.82	27.06	27.20	6,040,858	-0.46(-1.66%)
Aug 09, 2023	27.52	28.26	27.40	27.66	10,793,016	+0.67(+2.50%)
Aug 08, 2023	26.05	27.04	25.82	26.98	11,206,083	-0.20(-0.72%)
Aug 07, 2023	27.11	27.50	27.09	27.18	7,809,665	+0.22(+0.83%)
Aug 04, 2023	27.27	27.40	26.93	26.95	7,291,721	-0.13(-0.47%)
Aug 03, 2023	26.57	27.22	26.45	27.08	5,091,452	+0.66(+2.48%)
Aug 02, 2023	26.90	26.93	26.14	26.43	5,310,989	-0.56(-2.07%)
Aug 01, 2023	26.68	27.03	26.57	26.98	6,558,540	+0.06(+0.22%)
Jul 31, 2023	26.92	27.01	26.79	26.92	5,542,342	+0.13(+0.47%)
Jul 28, 2023	26.68	26.83	26.34	26.80	4,833,222	+0.43(+1.63%)
Jul 27, 2023	26.74	26.85	26.29	26.37	4,825,019	-0.18(-0.66%)
Jul 26, 2023	26.28	26.71	26.15	26.54	4,673,423	+0.00(+0.00%)
Jul 25, 2023	26.32	26.65	26.11	26.54	6,683,064	+0.27(+1.04%)
Jul 24, 2023	26.17	26.46	26.05	26.27	5,769,607	+0.16(+0.60%)
Jul 21, 2023	26.39	26.40	26.04	26.11	4,908,173	-0.17(-0.63%)
Jul 20, 2023	26.15	26.48	25.95	26.28	5,200,473	+0.37(+1.43%)
Jul 19, 2023	25.91	26.10	25.78	25.91	4,856,617	+0.04(+0.15%)
Jul 18, 2023	25.07	26.08	24.99	25.87	8,652,942	+0.92(+3.68%)
Jul 17, 2023	24.91	25.12	24.74	24.95	5,820,220	+0.05(+0.20%)
Jul 14, 2023	25.75	25.76	24.86	24.90	5,681,927	-0.96(-3.71%)
Jul 13, 2023	25.84	26.21	25.70	25.86	7,226,605	-0.03(-0.11%)
Jul 12, 2023	25.84	26.08	25.75	25.89	7,105,987	+0.09(+0.34%)
Jul 11, 2023	25.02	25.82	24.91	25.80	6,986,402	+0.85(+3.41%)
Jul 10, 2023	24.60	24.97	24.49	24.95	4,830,762	+0.27(+1.11%)
Jul 07, 2023	24.16	25.06	24.12	24.68	10,534,698	+0.41(+1.69%)
Jul 06, 2023	24.44	24.48	23.78	24.27	5,456,797	-0.36(-1.47%)
Jul 05, 2023	24.75	24.84	24.40	24.63	5,131,155	+0.02(+0.08%)
Jul 03, 2023	24.66	24.91	24.57	24.61	3,113,366	-0.13(-0.51%)
Jun 30, 2023	24.73	24.87	24.29	24.73	6,700,691	+0.17(+0.68%)
Jun 29, 2023	24.10	24.58	23.89	24.57	6,426,716	+0.65(+2.70%)
Jun 28, 2023	23.91	24.00	23.57	23.92	5,545,874	+0.20(+0.82%)
Jun 27, 2023	23.69	23.98	23.52	23.73	8,128,556	+0.30(+1.29%)
Jun 26, 2023	23.19	23.68	23.12	23.42	6,069,381	+0.23(+1.01%)
Jun 23, 2023	23.12	23.37	23.08	23.19	9,890,773	-0.20(-0.84%)
Jun 22, 2023	23.72	23.76	23.31	23.39	5,215,406	-0.49(-2.05%)
Jun 21, 2023	24.01	24.21	23.77	23.87	7,397,455	-0.02(-0.08%)
Jun 20, 2023	24.59	24.60	23.82	23.89	6,810,576	-0.75(-3.05%)
Jun 16, 2023	24.56	24.88	24.45	24.65	22,273,126	+0.13(+0.52%)
Jun 15, 2023	23.86	24.61	23.80	24.52	9,817,245	+0.80(+3.38%)
Jun 14, 2023	24.36	24.37	23.45	23.72	7,582,617	-0.48(-1.98%)
Jun 13, 2023	24.06	24.45	23.97	24.20	7,515,102	+0.27(+1.14%)
Jun 12, 2023	23.66	24.00	23.59	23.92	5,942,374	-0.10(-0.41%)
Jun 09, 2023	23.95	24.23	23.86	24.02	5,555,307	+0.02(+0.08%)
Jun 08, 2023	24.16	24.30	23.73	24.00	6,021,087	-0.28(-1.17%)
Jun 07, 2023	23.81	24.42	23.75	24.29	6,158,640	+0.66(+2.77%)
Jun 06, 2023	22.88	23.71	22.86	23.63	5,055,550	+0.43(+1.85%)
Jun 05, 2023	23.62	23.85	23.17	23.20	7,083,958	-0.17(-0.71%)
Jun 02, 2023	22.74	23.51	22.73	23.37	9,003,301	+0.91(+4.05%)