Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 02, 2022	25.20	25.72	24.95	25.62	11,195,559	+0.12(+0.45%)
Apr 29, 2022	26.00	26.31	25.40	25.51	8,139,795	-0.32(-1.23%)
Apr 28, 2022	25.65	26.04	24.86	25.83	8,151,550	+0.27(+1.04%)
Apr 27, 2022	25.40	25.94	24.75	25.56	7,743,743	+0.27(+1.05%)
Apr 26, 2022	25.77	26.54	25.27	25.30	9,716,174	-0.10(-0.38%)
Apr 25, 2022	24.88	25.54	23.84	25.39	15,309,782	-0.27(-1.04%)
Apr 22, 2022	26.21	26.55	25.33	25.66	11,424,493	-0.89(-3.37%)
Apr 21, 2022	27.67	27.80	26.40	26.55	8,566,436	-0.85(-3.10%)
Apr 20, 2022	27.15	27.48	26.76	27.41	6,401,749	+0.41(+1.51%)
Apr 19, 2022	27.10	27.32	26.41	27.00	11,344,450	-0.27(-0.97%)
Apr 18, 2022	26.58	27.84	26.35	27.26	11,037,975	+1.20(+4.59%)
Apr 14, 2022	25.87	26.25	25.46	26.07	12,580,551	+0.26(+1.00%)
Apr 13, 2022	25.69	25.92	25.13	25.81	7,117,014	+0.67(+2.68%)
Apr 12, 2022	25.56	25.93	25.10	25.14	8,010,549	-0.10(-0.39%)
Apr 11, 2022	25.36	25.61	25.00	25.23	9,007,686	-0.24(-0.94%)
Apr 08, 2022	24.08	25.55	24.03	25.47	11,508,447	+1.74(+7.32%)
Apr 07, 2022	23.88	23.99	23.24	23.74	10,760,517	+0.27(+1.13%)
Apr 06, 2022	23.81	24.11	23.20	23.47	11,047,793	+0.10(+0.42%)
Apr 05, 2022	23.66	24.12	23.36	23.37	9,327,486	-0.18(-0.75%)
Apr 04, 2022	24.27	24.37	23.23	23.55	11,772,709	-0.46(-1.92%)
Apr 01, 2022	23.95	24.36	23.74	24.01	9,092,281	+0.12(+0.48%)
Mar 31, 2022	24.07	24.64	23.90	23.90	10,239,702	-0.12(-0.48%)
Mar 30, 2022	24.73	24.94	23.92	24.01	10,703,226	-0.27(-1.09%)
Mar 29, 2022	24.45	24.58	23.88	24.28	13,015,200	-0.61(-2.46%)
Mar 28, 2022	25.26	25.34	24.75	24.89	17,323,622	-0.73(-2.84%)
Mar 25, 2022	24.02	26.12	23.77	25.62	17,126,960	+1.67(+6.96%)
Mar 24, 2022	23.17	24.06	23.00	23.95	11,668,905	+0.74(+3.21%)
Mar 23, 2022	22.92	23.51	22.92	23.21	8,529,403	+0.54(+2.38%)
Mar 22, 2022	22.38	22.72	22.26	22.66	13,405,820	+0.27(+1.19%)
Mar 21, 2022	22.66	22.86	22.16	22.40	15,252,352	+0.38(+1.73%)
Mar 18, 2022	22.01	22.32	21.90	22.02	22,363,920	+0.10(+0.44%)
Mar 17, 2022	21.32	22.08	21.03	21.92	17,405,032	+1.13(+5.41%)
Mar 16, 2022	20.40	21.02	20.27	20.80	19,711,430	+0.04(+0.17%)
Mar 15, 2022	19.67	20.96	19.48	20.76	14,697,772	+0.27(+1.30%)
Mar 14, 2022	22.05	22.19	20.12	20.49	25,897,624	-2.22(-9.75%)
Mar 11, 2022	23.31	23.31	22.46	22.71	12,036,284	-0.62(-2.66%)
Mar 10, 2022	22.51	23.51		23.33	14,066,733	+0.77(+3.42%)
Mar 09, 2022	22.73	22.80	21.87	22.56	15,931,819	-0.49(-2.11%)
Mar 08, 2022	24.64	24.70	22.73	23.05	19,405,472	-0.88(-3.67%)
Mar 07, 2022	24.18	24.75	23.22	23.92	19,403,714	+0.79(+3.41%)
Mar 04, 2022	22.20	23.32	22.18	23.13	13,165,699	+1.03(+4.65%)
Mar 03, 2022	22.17	22.39	21.53	22.11	13,395,605	-0.14(-0.62%)
Mar 02, 2022	22.15	22.48	21.73	22.25	17,590,818	+1.14(+5.38%)