Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	22.81	23.04	22.54	22.73	15,281,077	-0.29(-1.27%)
May 30, 2023	23.27	23.39	22.86	23.02	8,753,097	-0.67(-2.85%)
May 26, 2023	24.29	24.34	23.59	23.70	7,576,721	-0.58(-2.38%)
May 25, 2023	24.43	24.47	24.06	24.28	6,453,296	-0.47(-1.90%)
May 24, 2023	25.22	25.22	24.62	24.74	7,299,258	-0.25(-1.01%)
May 23, 2023	25.37	25.42	24.96	25.00	7,201,879	-0.12(-0.46%)
May 22, 2023	24.77	25.36	24.69	25.11	7,371,008	+0.25(+1.01%)
May 19, 2023	24.99	25.11	24.72	24.86	7,925,438	+0.17(+0.71%)
May 18, 2023	23.90	24.69	23.78	24.69	11,489,615	+0.79(+3.29%)
May 17, 2023	24.17	24.27	23.78	23.90	6,755,262	-0.14(-0.56%)
May 16, 2023	24.77	24.95	24.03	24.04	8,781,249	-0.76(-3.05%)
May 15, 2023	24.35	25.02	24.26	24.79	9,324,256	+0.74(+3.06%)
May 12, 2023	23.85	24.07	23.57	24.06	5,206,741	+0.43(+1.81%)
May 11, 2023	23.55	23.82	23.44	23.63	4,874,458	-0.10(-0.41%)
May 10, 2023	24.17	24.25	23.60	23.73	5,148,149	-0.37(-1.53%)
May 09, 2023	23.89	24.40	23.86	24.09	4,771,432	-0.02(-0.08%)
May 08, 2023	24.73	24.91	24.06	24.11	6,732,351	-0.22(-0.92%)
May 05, 2023	24.83	25.53	24.20	24.34	13,252,114	+0.92(+3.94%)
May 04, 2023	23.50	23.80	23.31	23.42	9,333,860	+0.04(+0.17%)
May 03, 2023	23.20	23.71	23.11	23.38	6,293,402	-0.20(-0.86%)
May 02, 2023	24.29	24.38	23.26	23.58	9,166,856	-1.10(-4.44%)
May 01, 2023	24.47	24.86	24.42	24.68	5,339,542	-0.16(-0.63%)
Apr 28, 2023	24.37	25.10	24.31	24.83	7,496,791	+0.43(+1.75%)
Apr 27, 2023	24.01	24.56	23.98	24.41	6,127,763	+0.46(+1.90%)
Apr 26, 2023	24.18	24.40	23.85	23.95	6,336,568	-0.45(-1.83%)
Apr 25, 2023	24.73	24.90	24.31	24.40	6,504,796	-0.53(-2.14%)
Apr 24, 2023	24.68	25.01	24.53	24.93	5,219,620	+0.23(+0.94%)
Apr 21, 2023	24.88	24.94	24.60	24.70	4,159,497	-0.10(-0.39%)
Apr 20, 2023	24.79	25.01	24.69	24.79	5,895,212	-0.14(-0.54%)
Apr 19, 2023	24.53	24.94	24.41	24.93	7,213,746	-0.06(-0.23%)
Apr 18, 2023	24.82	25.16	24.81	24.99	5,745,055	+0.08(+0.31%)
Apr 17, 2023	25.15	25.22	24.79	24.91	6,045,820	-0.08(-0.31%)
Apr 14, 2023	24.97	25.12	24.72	24.99	5,471,467	+0.02(+0.08%)
Apr 13, 2023	24.88	25.09	24.71	24.97	6,722,538	-0.02(-0.08%)
Apr 12, 2023	25.27	25.57	24.98	24.99	6,269,434	-0.19(-0.77%)
Apr 11, 2023	25.03	25.34	24.89	25.18	7,455,642	+0.30(+1.21%)
Apr 10, 2023	24.44	25.16	24.43	24.88	5,834,057	+0.69(+2.85%)
Apr 06, 2023	24.45	24.57	24.15	24.19	5,326,437	-0.46(-1.85%)
Apr 05, 2023	24.44	24.66	24.08	24.65	5,948,048	+0.31(+1.28%)
Apr 04, 2023	24.43	24.43	23.98	24.34	7,850,535	-0.03(-0.12%)
Apr 03, 2023	24.64	24.83	24.09	24.37	13,096,446	+0.56(+2.36%)
Mar 31, 2023	23.58	23.95	23.46	23.80	8,072,091	+0.48(+2.08%)
Mar 30, 2023	23.54	23.58	22.98	23.32	7,531,685	-0.07(-0.29%)
Mar 29, 2023	23.54	23.58	23.18	23.39	6,279,435	+0.13(+0.54%)
Mar 28, 2023	23.00	23.46	22.92	23.26	6,193,855	+0.21(+0.93%)
Mar 27, 2023	23.04	23.33	22.71	23.05	9,697,031	+0.08(+0.34%)
Mar 24, 2023	22.13	23.01	21.98	22.97	11,825,167	+0.56(+2.51%)
Mar 23, 2023	22.80	23.09	22.15	22.41	11,610,310	-0.39(-1.70%)
Mar 22, 2023	23.39	23.47	22.79	22.80	8,252,708	-0.61(-2.61%)
Mar 21, 2023	23.21	23.55	23.02	23.41	7,374,194	+0.52(+2.29%)
Mar 20, 2023	22.45	23.11	22.37	22.88	8,176,711	+0.39(+1.72%)
Mar 17, 2023	22.79	23.15	22.19	22.49	37,736,368	-0.31(-1.36%)
Mar 16, 2023	21.69	22.81	21.59	22.80	11,218,182	+0.71(+3.20%)
Mar 15, 2023	22.75	22.94	21.58	22.10	17,874,784	-1.49(-6.33%)
Mar 14, 2023	23.23	24.08	23.14	23.59	11,663,153	+0.40(+1.72%)
Mar 13, 2023	22.71	23.73	22.42	23.19	14,809,341	-0.11(-0.49%)
Mar 10, 2023	23.78	23.97	23.09	23.31	11,729,522	-0.49(-2.07%)
Mar 09, 2023	24.06	24.56	23.73	23.80	13,530,481	-0.04(-0.16%)
Mar 08, 2023	24.38	24.73	23.63	23.84	12,626,875	-0.68(-2.78%)
Mar 07, 2023	24.34	24.68	24.12	24.52	9,398,192	+0.20(+0.82%)
Mar 06, 2023	24.52	24.64	24.13	24.32	9,515,844	-0.64(-2.58%)
Mar 03, 2023	24.24	25.13	24.08	24.96	9,638,206	+0.50(+2.05%)
Mar 02, 2023	23.91	24.59	23.78	24.46	8,412,807	+0.54(+2.26%)